1356 lines
974 KiB
Plaintext
1356 lines
974 KiB
Plaintext
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
|
|
23,2019-07-16,69.54000091552734,73.08699798583984,69.0,71.93000030517578,1582300.0,-0.028770916235959287,-1.355617606965393,0.9958324458869642,61.89911558979151,49.66833491676203,-0.8495249235615745,-0.18942425988839773,7.735502670132675,4.329785426489195,32.075878195193376,4.086997985839844,-1.2621369629294605,0.4450012207031193,-8.990473527340981,9.88047596874722,-4.272736153318931,5.16273859472517,5.662812273620048,8.709696473003005,-38.05446426032148,4.717737374022051,7,0.3199958801269531,-1.6450004577636719,-0.07250213623046875,9.39999771118164,27.040000915527344,1,0.4329882113019703,-1.0678581257271778,71.5999984741211,-1.2926822914243712,73.5,-1.0456649160853169,70.87999725341797,0.4329882113019703
|
|
24,2019-07-17,71.0,71.55999755859375,69.58999633789061,70.0,1037000.0,0.02099509728575022,-1.1648277943592829,-0.41841014869342597,62.268590240558105,51.068502381170354,-1.445701579844311,-2.195142543466403,6.275503585660019,2.869786342016539,31.86537008543306,2.0199966430664062,-1.1513413995114234,2.1800003051757812,-6.647783219674807,11.00778383002637,-2.2338914572495128,6.593892067601075,3.922156888743345,32.25808039416917,-18.525193031094332,4.413891762425294,7,-0.9800033569335938,-3.104999542236328,-1.532501220703125,7.939998626708984,21.970001220703125,2,0.32422530483192125,-1.355617606965393,69.54000091552734,-1.0678581257271778,71.5999984741211,-1.2926822914243712,73.5,0.32422530483192125
|
|
25,2019-07-18,72.75,74.19000244140625,70.15000152587889,71.0,2779900.0,0.02464788732394374,-1.3420315879327087,1.75,63.47084625971772,52.18610843404117,-2.6059569899436497,-4.529419947274135,4.525503585660019,1.119786342016539,31.794143725332695,4.040000915527358,-0.21631950335282113,4.153500366210935,-3.977689752364256,12.284690484786132,0.0879053069233322,8.219095425498537,1.897113714347384,60.483900739067195,5.147127663824747,4.065595059287598,7,-1.7100028991699219,-4.854999542236328,-3.282501220703125,6.189998626708984,15.680000305175781,3,0.2874227307506443,-1.1648277943592829,71.0,-1.355617606965393,69.54000091552734,-1.0678581257271778,71.5999984741211,0.2874227307506443
|
|
26,2019-07-19,83.5199966430664,85.8499984741211,80.75,85.16000366210938,13669000.0,0.14804119096998503,2.3774861874963684,-0.9371468680245536,68.61403432539132,54.694350243592176,-12.09052533466712,-15.406476472148029,-6.2444930574063875,-9.650210301049867,32.21320050096156,13.099998474121094,1.1369764944152791,14.489997100830081,4.293008150387578,24.686986051272584,9.391502625608837,19.588491576051332,-22.349998474121094,86.17209470592417,30.54640652097087,5.098494475221251,7,-7.154998779296875,-10.009998321533203,-14.052497863769531,-4.579998016357422,5.3600006103515625,4,0.15002402912251078,-1.3420315879327087,72.75,-1.1648277943592829,71.0,-1.355617606965393,69.54000091552734,0.15002402912251078
|
|
27,2019-07-22,87.68000030517578,88.5,82.08000183105469,82.2699966430664,5357700.0,0.049808474967829586,-1.217618519289609,-3.2987686023846408,80.61531911653563,59.40410314104214,-14.521568297070147,-19.34129606526578,-10.404496719515762,-13.810213963159242,32.73924567342043,6.4199981689453125,1.9077664155890517,17.87750091552735,4.742207709640738,31.012794121413954,11.30985431258405,24.445147518470655,-26.016402130126956,95.7948733598758,34.64042790911418,6.567646602943303,7,-8.930000305175781,-12.845001220703125,-18.212501525878906,-8.740001678466797,-3.5999984741210938,0,0.13355382121025627,2.3774861874963684,83.5199966430664,-1.3420315879327087,72.75,-1.1648277943592829,71.0,0.13355382121025627
|
|
28,2019-07-23,86.73999786376953,89.44000244140625,84.48999786376953,88.31999969482422,2529800.0,-0.010720830726899111,1.5916204643136753,-0.2920518967705542,78.05556358311902,62.92789288913425,-11.97342298008418,-17.83753176680284,-9.464494278109512,-12.870211521752992,33.322867218194695,4.950004577636719,2.5456824312813353,15.998998641967773,0.8822541968201563,31.11574308711539,8.440626419393965,23.557370864541582,-24.002943615722657,86.39796600788692,21.023282062389143,7.5583722225738095,7,-7.519996643066406,-11.43499755859375,-17.272499084472656,-7.799999237060547,0.25,1,0.14318660484458645,-1.217618519289609,87.68000030517578,2.3774861874963684,83.5199966430664,-1.3420315879327087,72.75,0.14318660484458645
|
|
29,2019-07-24,87.45999908447266,87.8499984741211,85.5,86.79000091552734,1250700.0,0.008300682942532722,2.241384027697391,-0.4240489825876172,76.88830604268487,66.46073763660587,-11.886642716726996,-17.406997030193025,-10.184495498812637,-13.590212742456117,33.938028396451905,2.3499984741210938,3.7152017690288943,15.42199993133545,-0.7761467086415905,31.620146571312482,7.322926611346929,23.52107325132397,-23.120767944824223,89.73559739263774,23.784350821189264,8.099073319988516,7,-8.239997863769531,-12.154998779296875,-17.99250030517578,-8.520000457763672,-3.6399993896484375,2,0.10427627306254061,1.5916204643136753,86.73999786376953,-1.217618519289609,87.68000030517578,2.3774861874963684,83.5199966430664,0.10427627306254061
|
|
30,2019-07-25,92.27999877929688,93.33899688720705,87.0,87.5,3270400.0,0.05511090493116577,-1.1934249916842272,7.1343460338427205,79.57065884397105,69.5719402222882,-14.920912815511059,-20.96843803784877,-15.004495193636856,-18.410212437280336,34.74981989003728,6.3389968872070455,5.331959863877813,18.760499763488767,0.8483633499452594,36.672636177032274,9.804431556717006,27.716567970260527,-26.43472136154297,91.58790714305184,24.892051335598637,8.956068206771755,7,-11.11050033569336,-15.025501251220703,-22.8125,-13.34000015258789,-11.0,3,0.007477269728367819,2.241384027697391,87.45999908447266,1.5916204643136753,86.73999786376953,-1.217618519289609,87.68000030517578,0.007477269728367819
|
|
31,2019-07-26,92.87999725341795,95.5,91.91000366210938,93.04000091552734,2053000.0,0.006501934135869192,-2.4190590372388736,-0.03347357802734111,80.41695566568842,72.4221544074953,-13.949721394075354,-20.276778760204778,-15.604493667757936,-19.010210911401416,35.66261194418989,3.589996337890625,6.326417880094169,17.8804983139038,-1.3148165102603855,37.075813138067986,8.282840901821714,27.478155725985886,-24.835222278107793,80.47687701891874,11.420049576492488,9.597657412082091,7,-10.629997253417955,-14.544998168945298,-23.41249847412108,-13.93999862670897,-9.119995117187486,4,-0.04791125193620105,-1.1934249916842272,92.27999877929688,2.241384027697391,87.45999908447266,1.5916204643136753,86.73999786376953,-0.04791125193620105
|
|
32,2019-07-29,87.2300033569336,93.9000015258789,82.6500015258789,93.69000244140624,3317800.0,-0.0608311161020888,2.2703501427739736,40.374070188819516,70.06411137352102,73.329376161243,-6.536874141553412,-13.844930837553576,-9.954499771273575,-13.360217014917055,35.83673467149377,11.25,7.621353989599072,11.283504295349118,-8.381143215192552,30.948151805890788,1.4511805400782833,21.115828050619953,-16.439705879154445,35.64204182808627,-32.24381682717999,9.832323755270837,7,-4.685005187988281,-8.895004272460938,-17.76250457763672,-8.29000473022461,-1.9200057983398438,0,0.01891544002048029,-2.4190590372388736,92.87999725341795,-1.1934249916842272,92.27999877929688,2.241384027697391,87.45999908447266,0.01891544002048029
|
|
33,2019-07-30,94.0,96.19000244140624,84.0,86.0,3127200.0,0.07761087220602847,-1.031667073567706,-1.2383902683870234,70.61661774551358,74.25693477290474,-10.585520449572499,-19.17212289365753,-16.72449641433998,-20.13021365798346,36.10466993972546,12.190002441406236,8.680562422917404,16.513500976562497,-3.7627018120666804,36.789703765191675,6.375399582247908,26.651602370877086,-20.738732269998764,83.82568468740061,18.981362954678545,10.138101394314587,7,-10.829998016357436,-15.319999694824219,-24.532501220703125,-15.060001373291016,-7.150001525878906,1,-0.10553189541431185,2.2703501427739736,87.2300033569336,-2.4190590372388736,92.87999725341795,-1.1934249916842272,92.27999877929688,-0.10553189541431185
|
|
34,2019-07-31,89.06999969482422,94.8010025024414,86.81700134277344,93.9499969482422,2476000.0,-0.05244681175718913,1.426007601565751,-0.6099996566772479,68.50458260454369,74.81623881121872,-3.154457899219338,-12.973766926058033,-11.7944961091642,-15.20021335280768,36.38708476278656,7.984001159667969,9.741139349616276,10.356000518798822,-9.584717248351552,30.29671828594919,0.38564163522363515,20.32635940237401,-13.057283799454382,47.4150497403809,-17.34937291163002,9.970358883575184,7,-0.5999984741210938,-10.389999389648438,-19.602500915527344,-10.130001068115234,-13.089996337890625,2,-0.02335244008287063,-1.031667073567706,94.0,2.2703501427739736,87.2300033569336,-2.4190590372388736,92.87999725341795,-0.02335244008287063
|
|
35,2019-08-01,91.52999877929688,94.31999969482422,89.43900299072266,90.06999969482422,2238200.0,0.027618716659943976,-2.5863410477693347,-0.29918030864670325,68.40171705795291,74.79264800372557,-2.984183883539174,-14.251392307813447,-14.254495193636856,-17.660212437280336,36.684761633812215,5.25,10.888417494770053,11.601499557495117,-8.355559616072284,31.55855873106252,1.6229699707114236,21.58002914427881,-13.096008498402668,65.58343170593595,2.5802967799234438,9.978529586783699,8,-2.3949966430664062,-12.57449722290039,-22.0625,-12.59000015258789,-24.430000305175767,3,-0.08423466827595516,1.426007601565751,89.06999969482422,-1.031667073567706,94.0,2.2703501427739736,87.2300033569336,-0.08423466827595516
|
|
36,2019-08-02,88.01000213623047,92.77999877929688,86.91000366210938,91.54000091552734,1801000.0,-0.03845730022955696,-1.0488654429446023,-2.417808899223996,66.21221933588521,73.19230358365331,1.3853876372953806,-9.584622078793416,-10.73449855057045,-14.14021579421393,36.79539142610512,5.8699951171875,11.976718077856049,7.0415027618408175,-12.282703159542137,26.365708683223772,-2.620600198850667,16.703605722532302,-7.4452903960748245,39.58641246622701,-23.21003682007659,9.66210296069148,8,1.4099998474121094,-9.054500579833984,-18.542503356933594,-9.070003509521484,-16.360000610351562,4,-0.07646861940210203,-2.5863410477693347,91.52999877929688,1.426007601565751,89.06999969482422,-1.031667073567706,94.0,-0.07646861940210203
|
|
37,2019-08-05,85.4800033569336,86.91999816894531,82.25,83.33999633789062,2196400.0,-0.028746718757950873,-1.1620363420582767,-0.6062344926558947,65.60298221579902,71.80868343172885,3.9901002432718258,-5.894276018654409,-8.204499771273575,-11.610217014917055,36.57278542363607,5.760002136230469,12.947206972392095,3.5830039978027344,-14.650790889113196,21.816798884718665,-5.533893445655224,12.699901441260693,10.709999084472642,23.170751730569698,-44.5477914688069,9.116897443457963,8,3.7399978637695312,-6.524501800537109,-16.01250457763672,-6.540004730224609,-16.37000274658203,0,-0.020121679377117285,-1.0488654429446023,88.01000213623047,-2.5863410477693347,91.52999877929688,1.426007601565751,89.06999969482422,-0.020121679377117285
|
|
38,2019-08-06,85.23999786376953,89.76000213623047,82.70999908447266,87.19999694824219,1357400.0,-0.002807738462080822,-1.0085488384730334,-0.9158844186170877,64.27998382311065,70.40775874066506,4.464437955032764,-4.566012978498975,-7.9644942781095125,-11.370211521752992,36.47359720138828,7.0500030517578125,12.82866430115223,2.5034984588623104,-14.636771879375942,19.643768797100563,-6.066636710256816,11.073633627981437,10.671204528808573,23.822781193676924,-46.38269162208396,8.570135169119123,8,3.9800033569335938,-6.284496307373047,-15.772499084472656,-6.299999237060547,-15.579994201660142,1,0.0008212071395883314,-1.1620363420582767,85.4800033569336,-1.0488654429446023,88.01000213623047,-2.5863410477693347,91.52999877929688,0.0008212071395883314
|
|
39,2019-08-07,84.22000122070312,86.44999694824219,82.80000305175781,83.69000244140625,990400.0,-0.01196617396326738,-2.160171215684202,-0.27040766676657546,61.673115859050135,68.41914285345162,5.561343143516908,-2.9174591967910146,-6.944497635043106,-10.350214878686586,36.36904872435975,3.649993896484375,11.791683846815232,0.9895015716552678,-15.695290801743724,17.67429394505426,-7.352894615044221,9.331897758354756,11.417977124023423,16.321468686928704,-52.837026791374406,8.342396186699494,8,5.0,-5.264499664306641,-14.75250244140625,-5.280002593994141,-19.360000610351562,2,0.031227703814987073,-1.0085488384730334,85.23999786376953,-1.1620363420582767,85.4800033569336,-1.0488654429446023,88.01000213623047,0.031227703814987073
|
|
40,2019-08-08,91.6500015258789,91.86000061035156,85.48999786376953,85.48999786376953,1692300.0,0.0882213274457817,-1.068181480398908,11.622675188576036,58.87749080023847,66.02586897951274,-2.1986295945755927,-9.182427876338608,-14.374497940218887,-17.780215183862367,36.43694040320366,7.6399993896484375,11.120310667338885,7.381001663208011,-8.63937586790371,23.40137919431973,-0.6291871023478421,15.391190428763863,3.720217251953116,89.268780774793,21.34275476019569,8.010188765555856,8,-2.4300003051757812,-11.295001983642592,-22.18250274658203,-12.710002899169922,-23.790000915527344,3,-0.17097651836394812,-2.160171215684202,84.22000122070312,-1.0085488384730334,85.23999786376953,-1.1620363420582767,85.4800033569336,-0.17097651836394812
|
|
41,2019-08-09,94.9000015258789,98.0,90.0,90.25,3062200.0,0.035460992317412066,-2.1067951960013094,0.7548699288088738,58.04367523387126,64.6902649639961,-5.7350617527399095,-11.327771331966176,-17.624497940218887,-21.030215183862367,36.70792398404547,8.0,10.598555278061824,9.56100158691406,-6.288608683522455,25.410611857350574,1.6361964516957954,17.485806722132324,-12.650001525878906,80.31747000558036,15.25916470722126,7.92480513521826,8,-4.775001525878906,-13.480003356933594,-25.43250274658203,-15.960002899169922,-23.860000610351562,4,-0.29293996422304414,-1.068181480398908,91.6500015258789,-2.160171215684202,84.22000122070312,-1.0085488384730334,85.23999786376953,-0.29293996422304414
|
|
42,2019-08-12,93.01000213623048,98.1999969482422,91.52999877929688,94.25,1895600.0,-0.01991569398587445,-2.17618614249151,-0.26666611975684085,56.8405041561318,63.15958567628702,-3.284329179537508,-8.17045014313861,-15.734498550570464,-19.140215794213944,37.00051932711453,6.669998168945327,9.34385273938662,6.6005020141601705,-8.199305188078725,21.400309216399066,-0.7994015869592772,14.000405615279618,-10.445002136230485,66.49454146051951,3.9647240178742322,7.399903601119448,8,-2.785003662109389,-10.470005035400405,-23.542503356933608,-14.070003509521499,-22.16000366210939,0,-0.2296527268009937,-2.1067951960013094,94.9000015258789,-1.068181480398908,91.6500015258789,-2.160171215684202,84.22000122070312,-0.2296527268009937
|
|
43,2019-08-13,99.6500015258789,100.5,92.83999633789062,92.83999633789062,3024600.0,0.0713901648977806,-1.2496322545011713,-5.491949129078566,61.77778360937254,62.41216356571245,-10.100799382877227,-13.111243957339838,-22.374497940218887,-25.780215183862367,38.069398773414456,7.660003662109375,8.094667216418046,11.735001373291013,-1.9210222439787117,25.391024990560737,4.906989564656143,18.563013181925882,-16.459601647949214,95.1977479057955,34.61764160324175,6.828011808634863,8,-8.275001525878906,-15.960002899169922,-30.18250274658203,-20.710002899169922,-30.720001220703125,1,-0.30647265878461794,-2.17618614249151,93.01000213623048,-2.1067951960013094,94.9000015258789,-1.068181480398908,91.6500015258789,-0.30647265878461794
|
|
44,2019-08-14,94.0199966430664,97.7300033569336,91.5999984741211,96.5199966430664,2822900.0,-0.056497790231848644,1.4918651027484353,-0.3671069156319565,51.65524942652518,60.551444939998255,-4.1290052757331495,-5.974530295714715,-16.744493057406387,-20.150210301049867,39.09720016850636,8.050003051757812,7.557891688249896,4.953996658325195,-6.382677871551195,16.290671188201586,-0.7143406066129927,10.622333923263383,-9.79102075781249,56.82876459229508,0.16387534338770848,5.668337264938193,8,-2.6449966430664062,-9.269996643066406,-24.55249786376953,-15.079998016357422,-27.049995422363295,2,-0.25909374442371313,-1.2496322545011713,99.6500015258789,-2.17618614249151,93.01000213623048,-2.1067951960013094,94.9000015258789,-0.25909374442371313
|
|
45,2019-08-15,93.66000366210938,97.13999938964844,91.37000274658205,95.98999786376952,1513100.0,-0.0038288980409528772,1.4924406332236375,0.9319976806640569,50.74541919029527,58.832911590488266,-3.8387863214273352,-4.182110648495751,-16.384500076449356,-19.790217320092836,39.73014500335266,5.769996643066392,6.422869186990809,3.5485034942626896,-4.955396555414566,12.052403543939946,-0.7034465305759312,7.8004535191013105,-8.454766329970695,34.857177734375,-18.019226078298523,4.251950024838625,8,-2.285003662109375,-8.910003662109375,-24.1925048828125,-14.72000503540039,-26.749999999999986,3,-0.30749521594786144,1.4918651027484353,94.0199966430664,-1.2496322545011713,99.6500015258789,-2.17618614249151,93.01000213623048,-0.30749521594786144
|
|
46,2019-08-16,96.0500030517578,98.0999984741211,93.4000015258789,95.0,1517800.0,0.02551782293614524,-1.2117632697610294,-0.45064620805050143,58.988994603905105,58.09802407805561,-5.552254393136437,-5.8870969772996204,-18.77449946609778,-22.18021670974126,39.01946965377589,4.6999969482421875,5.77203943690381,5.312002563476554,-2.9910767133335128,13.61508184028662,1.1604629250715135,9.463542201881594,-9.927079959547441,51.25960255271406,-3.639988923716203,4.151539638405036,8,-4.44500350952147,-11.300003051757798,-26.582504272460923,-17.110004425048814,-33.530002593994126,4,-0.29349298850324534,1.4924406332236375,93.66000366210938,1.4918651027484353,94.0199966430664,-1.2496322545011713,99.6500015258789,-0.29349298850324534
|
|
47,2019-08-19,99.38999938964844,101.4800033569336,95.5999984741211,98.8000030517578,2782700.0,0.03477351620791547,1.465408644080267,0.5618996410562169,55.90620273427665,57.16760395707405,-7.500359499613438,-8.753631729690824,-22.11449580398842,-25.5202130476319,38.15683793257033,5.8800048828125,5.017248903811193,8.066498947143558,-0.9495085945006991,17.082506488787814,3.558495176321429,12.574502717965686,-12.404451682970702,79.32736062206348,26.926491743170324,4.50800377082213,8,-7.249996185302734,-14.14999771118164,-29.922500610351562,-20.450000762939453,-37.369998931884766,0,-0.28523995017826487,-1.2117632697610294,96.0500030517578,1.4924406332236375,93.66000366210938,1.4918651027484353,94.0199966430664,-0.28523995017826487
|
|
48,2019-08-20,99.16000366210938,101.87999725341795,97.26000213623048,99.2300033569336,1438800.0,-0.002314073135642025,-1.3875926813064223,-0.11864428697046216,62.32593165603405,57.240139045627814,-5.686116279006356,-7.953217526260985,-21.884500076449356,-25.290217320092836,37.17878094131819,4.619995117187472,4.625534671049692,7.215502929687503,-2.1744056689062887,16.605411528281294,2.520548630390607,11.910457228984399,-11.014899503411172,74.11993327361455,20.21725209297756,4.6949542992968984,8,-5.475006103515625,-13.72000503540039,-29.6925048828125,-20.22000503540039,-40.86000442504883,1,-0.28549822652745616,1.465408644080267,99.38999938964844,-1.2117632697610294,96.0500030517578,1.4924406332236375,93.66000366210938,-0.28549822652745616
|
|
49,2019-08-21,96.58000183105469,100.95999908447266,96.2699966430664,100.58999633789062,1783900.0,-0.026018573374060328,-1.0259168446307574,57.285885558583104,56.151040869033835,56.93720016438285,-1.305786464148298,-4.906494231793005,-19.30449824539467,-22.71021548903815,36.05685849716276,4.69000244140625,4.427319249364501,4.179500961303717,-5.179173196675421,13.538175119282855,-0.49983611768584524,8.858838040293278,-7.061408362884507,49.57185354458516,-2.7354247339191105,4.679337078989567,8,-0.6400032043457031,-10.845005035400405,-27.112503051757812,-17.640003204345703,-43.12000274658203,2,-0.28629116796090415,-1.3875926813064223,99.16000366210938,1.465408644080267,99.38999938964844,-1.2117632697610294,96.0500030517578,-0.28629116796090415
|
|
50,2019-08-22,92.97000122070312,96.58000183105469,92.8000030517578,96.29000091552734,1764000.0,-0.03737834481165636,-1.0655753424371899,0.8279312326150404,56.02819649719109,56.7132580825295,2.8062547574242274,-1.3092772186666508,-15.694497635043106,-19.100214878686586,34.10259055105899,3.779998779296889,4.315013368387056,0.5350002288818416,-8.82689025951845,9.896890717282133,-4.145945015318304,5.215945473081987,-2.215267374008164,1.8722277258089528,-49.89426418626796,4.680945244200145,8,3.654998779296875,-6.955001831054702,-23.50250244140625,-14.03000259399414,-34.6599998474121,3,-0.2796601017383893,-1.0259168446307574,96.58000183105469,-1.3875926813064223,99.16000366210938,1.465408644080267,99.38999938964844,-0.2796601017383893
|
|
51,2019-08-23,88.43000030517578,91.55999755859376,86.0,91.37000274658205,3041000.0,-0.04883296607418297,2.349404124478905,0.885542985437511,53.41830517440993,56.33301375122707,7.076097539561019,3.035899675347423,-10.711672776338332,-14.560213963159242,31.378000830843877,6.970001220703125,4.3963858523906225,-3.7825008392333928,-13.30991949212013,5.744917813653345,-8.546210165676754,0.9812084872099689,13.449996948242173,15.302271570939702,-38.42566831507043,4.763709326443367,8,5.509998321533203,2.884998321533203,-18.962501525878906,-9.490001678466797,-30.540000915527344,4,-0.24335628823702304,-1.0655753424371899,92.97000122070312,-1.0259168446307574,96.58000183105469,-1.3875926813064223,99.16000366210938,-0.24335628823702304
|
|
52,2019-08-26,88.87999725341797,90.83999633789062,86.12999725341797,90.23999786376952,1462400.0,0.005088736251150472,2.6796902939703884,0.4625848574809454,54.19741768837713,55.490750871116475,6.68125581625479,2.8626223106212336,-10.594877972144502,-15.01021091140143,30.76392718291151,4.709999084472656,4.1682933848629915,-3.415003585815427,-12.788086866407866,5.9580796947770125,-8.101545226111654,1.2715380544808,12.682400054931634,18.13600599205449,-37.74820564318716,4.6865416402962214,8,5.060001373291016,3.1000022888183594,-13.942499160766602,-9.939998626708984,-32.24999618530274,0,-0.2965796310782469,2.349404124478905,88.43000030517578,-1.0655753424371899,92.97000122070312,-1.0259168446307574,96.58000183105469,-0.2965796310782469
|
|
53,2019-08-27,84.08000183105469,89.94999694824219,83.23400115966797,89.27999877929688,1821600.0,-0.05400535070537138,1.0538234504963777,3.823525451873168,49.85150674928125,55.290335018089365,10.10279993342192,7.253206807840428,-5.460772934651587,-10.210215489038148,29.68247331037871,6.715995788574219,3.6133659096907422,-7.718999099731448,-17.739700270291962,2.301702070829066,-12.729349685011712,-2.708648514451184,17.17114753112793,4.772654690446943,-53.79788469223071,5.010350585280258,8,8.476997375488281,7.984996795654297,-7.287502288818359,-5.140003204345703,-21.94000244140625,1,-0.2623691828363308,2.6796902939703884,88.87999725341797,2.349404124478905,88.43000030517578,-1.0655753424371899,92.97000122070312,-0.2623691828363308
|
|
54,2019-08-28,86.98999786376953,87.52400207519531,82.61399841308594,84.0,1919300.0,0.0346098473994092,1.4199093423276574,-0.5749999266403941,44.533076179773104,54.6000746835869,6.806505961518212,4.405252001338596,-8.205180366665672,-13.120211521752992,28.502356983290838,4.910003662109375,3.29512351082802,-4.70500297546387,-14.886838081829367,5.476832130901627,-9.795920528646619,0.3859145777188786,13.540465570312506,31.33322626180518,-22.38945445978792,5.090917553182749,8,5.256999969482422,5.075000762939453,-9.727497100830078,-8.049999237060547,-23.14999771118164,2,-0.3298080162231857,1.0538234504963777,84.08000183105469,2.6796902939703884,88.87999725341797,2.349404124478905,88.43000030517578,-0.3298080162231857
|
|
55,2019-08-29,83.81999969482422,89.34600067138672,83.29000091552734,88.30000305175781,1787000.0,-0.036440950072325284,-1.1862811390105752,-1.4983299524119367,36.976953979697974,52.15429239200834,9.425057614563741,7.344580791951472,-4.926226517010178,-9.95021335280768,27.36930517759196,6.055999755859375,1.9682872722516578,-7.48950119018555,-18.26420452895978,3.285202148588681,-12.876852859572665,-2.1021495207984344,15.635475837998058,13.480900927023526,-35.354337328135955,5.387351669387116,8,8.426998138427734,8.244998931884766,-6.557498931884766,-4.880001068115234,-15.04000091552733,3,-0.36220473300987444,1.4199093423276574,86.98999786376953,1.0538234504963777,84.08000183105469,2.6796902939703884,88.87999725341797,-0.36220473300987444
|
|
56,2019-08-30,81.27999877929688,84.94000244140625,78.88999938964844,84.0199966430664,1907300.0,-0.03030304133589956,1.6419172728802238,0.6116062077339524,36.42045738586329,49.989209575517954,10.783615468335825,9.86006578679931,-2.228134561671169,-7.410212437280336,26.638661951725563,6.0500030517578125,1.5644122016742585,-9.693001937866214,-21.290525951473157,1.9045220757407293,-15.491763944669685,-3.8942399310627422,17.16498812634123,20.0,-25.502576492641296,5.798762006803473,8,9.104999542236328,9.104999542236328,-2.0680007934570312,-2.3400001525878906,-15.979995727539062,4,-0.2826033187866709,-1.1862811390105752,83.81999969482422,1.4199093423276574,86.98999786376953,1.0538234504963777,84.08000183105469,-0.2826033187866709
|
|
57,2019-09-03,83.76000213623047,83.80000305175781,80.25199890136719,80.8499984741211,1827700.0,0.030511852782720394,1.3732425632677223,-1.0620459601767571,29.643855881595186,46.357867822802525,6.541216608160198,7.636104331431767,-4.433506332468937,-9.89021579421393,26.84044446799981,3.548004150390625,1.259921074105705,-7.126998519897455,-18.919891863713858,4.665894823918947,-13.02344519180565,-1.2305518479892612,13.120585768128464,44.03258428206416,4.617164103364992,5.8964466719081985,9,6.164997100830078,6.624996185302734,-3.4675025939941406,-4.820003509521484,-20.68000030517578,1,-0.3088586686579362,1.6419172728802238,81.27999877929688,-1.1862811390105752,83.81999969482422,1.4199093423276574,86.98999786376953,-0.3088586686579362
|
|
58,2019-09-04,85.30999755859375,87.7699966430664,82.88999938964844,85.0,2393100.0,0.018505197980323684,-1.1545247542761674,0.10652823658958628,37.53933397846697,44.28990039051732,3.151394265513048,6.4208208193369245,-5.547863165337276,-11.440211216577211,26.749862197757324,4.879997253417969,0.25195586869386943,-5.580503082275385,-17.366379212570422,6.205373048019652,-11.473441147422903,0.31243498287213356,10.131343264588338,61.400127983515375,23.18822309459369,5.892938065147518,9,2.4250030517578125,5.075000762939453,-4.869998931884766,-6.369998931884766,-23.89999771118164,2,-0.33618564425324415,1.3732425632677223,83.76000213623047,1.6419172728802238,81.27999877929688,-1.1862811390105752,83.81999969482422,-0.33618564425324415
|
|
59,2019-09-05,86.8499984741211,87.19000244140625,82.5,86.25,3918600.0,0.01805182229046043,6.328092124477717,1.9354941917700335,40.57568698899344,42.572954889606464,0.09615787583959445,5.362914608380379,-6.417414006493743,-12.980212132104555,26.628135403158414,4.69000244140625,-0.8582293906231939,-4.172002029418948,-15.700382686425812,7.356378627587915,-9.93619235792238,1.5921882990844836,7.267235034378302,76.12852054996428,35.943498434972625,5.7641903285034335,9,-1.625,3.5349998474121094,-5.924997329711914,-7.909999847412109,-26.579998016357422,3,-0.2845135235302918,-1.1545247542761674,85.30999755859375,1.3732425632677223,83.76000213623047,1.6419172728802238,81.27999877929688,-0.2845135235302918
|
|
60,2019-09-06,75.9800033569336,81.5,75.30500030517578,79.69999694824219,8672300.0,-0.12515826491840942,-1.4437870089611533,-6.200005086275956,27.505032820436895,39.693702405831694,9.278397520558883,15.809311975606136,4.974115234982634,-2.1102170149170547,25.959502714424747,11.544998168945312,-2.648948824713102,-14.25849723815918,-27.595282643193983,-0.9217118331243768,-20.926889940676574,-7.590104535641785,16.91905142205772,5.415188528423099,-31.99053576183289,6.6683927025174,9,7.092494964599609,12.612495422363281,7.594997406005859,2.9599952697753906,-21.460002899169922,4,-0.15977892429558394,6.328092124477717,86.8499984741211,-1.1545247542761674,85.30999755859375,1.3732425632677223,83.76000213623047,-0.15977892429558394
|
|
61,2019-09-09,67.09999847412111,76.11799621582031,64.33999633789061,76.1050033569336,8598200.0,-0.1168729203800718,1.6083517077662635,2.4207044076236612,17.80657053069109,35.65027494386658,16.555545576660037,23.715741917021617,14.26291091161805,6.769787867895431,25.081953596265294,11.777999877929702,-4.3272446698078255,-21.748501968383778,-38.41804838633038,-5.078955550437172,-30.08327517735708,-13.413728759410475,24.039650857488652,11.779778490317817,-19.48361276336996,8.334773208973301,9,10.044998168945298,16.009998321533175,16.94525337219237,11.840000152587876,-11.889999389648452,0,0.025037262941574046,-1.4437870089611533,75.9800033569336,6.328092124477717,86.8499984741211,-1.1545247542761674,85.30999755859375,0.025037262941574046
|
|
62,2019-09-10,71.6500015258789,71.80000305175781,65.69999694824219,65.69999694824219,4672500.0,0.06780928696313793,-1.0504206421765427,-0.6607441811601089,24.747562536320856,32.8609478090932,10.397889777610914,18.428279488125284,10.02148641371798,2.219784816137633,24.137017561562192,6.100006103515625,-5.7851340827326965,-16.1304988861084,-34.34303494923034,2.0820371770135466,-25.23676691766937,-7.024230854547426,16.273689446484553,31.19933885094095,5.135719298206691,9.10626803156097,9,5.192996978759766,11.459995269775376,12.537750244140625,7.289997100830078,-19.620002746582024,1,-0.08862523850509019,1.6083517077662635,67.09999847412111,-1.4437870089611533,75.9800033569336,6.328092124477717,86.8499984741211,-0.08862523850509019
|
|
63,2019-09-11,69.11000061035156,70.93000030517578,67.19999694824219,69.20999908447266,3114000.0,-0.035450116698321765,1.1073459843317277,-0.016806453308782516,24.765749662753507,30.664578196091018,11.835736380101835,19.566155199499917,13.011004095176233,4.7597857316649765,22.91088052412327,4.450004577636719,-6.9727295572278365,-17.14349975585938,-36.26431318903046,1.9773136773116988,-26.703906472444913,-7.583093039273848,15.983647005875156,20.875286644790226,-2.1232124621248616,9.560406716585538,9,7.732997894287109,13.99999618530272,14.977750778198242,9.829998016357422,-18.670001983642585,2,-0.08725218819334923,-1.0504206421765427,71.6500015258789,1.6083517077662635,67.09999847412111,-1.4437870089611533,75.9800033569336,-0.08725218819334923
|
|
64,2019-09-12,69.66000366210939,72.4000015258789,69.05999755859375,69.68000030517578,2923500.0,0.00795837139198996,-4.475376620452883,0.1999694819560645,27.31166072196625,29.590656723009715,9.575970484039004,18.021564654404017,12.88362303176821,4.20978267990715,21.797709123156917,3.3400039672851562,-8.350122252021038,-15.3754970550537,-35.490855736488356,4.739861626380957,-25.433176395771028,-5.317817714336371,12.943205800716996,31.00236706805468,5.111296431992546,10.057679340717327,9,6.394992828369126,13.449993133544893,14.427747726440415,9.279994964599595,-22.620002746582045,3,-0.11843243440977247,1.1073459843317277,69.11000061035156,-1.0504206421765427,71.6500015258789,1.6083517077662635,67.09999847412111,-0.11843243440977247
|
|
65,2019-09-13,64.86000061035156,70.30999755859375,64.70999908447266,69.86000061035156,4166300.0,-0.06890615560459301,-1.1132057545754748,250.0419687144089,27.17412265283062,28.563286197117193,12.743811343962435,21.66404231390598,17.97149798218632,9.009785731664977,20.858160222379084,5.599998474121094,-9.36939578405773,-18.735499954223627,-40.3209634127481,2.8499635043008453,-29.52823168348587,-7.942768224961384,15.551623277482534,4.41504735821373,-21.872953054418986,10.792731729262238,9,11.194995880126953,18.24999618530272,19.227750778198242,14.079998016357422,-17.459999084472663,4,-0.07076780927219628,-4.475376620452883,69.66000366210939,1.1073459843317277,69.11000061035156,-1.0504206421765427,71.6500015258789,-0.07076780927219628
|
|
66,2019-09-16,67.86000061035156,68.86000061035156,63.5,63.709999084472656,2804500.0,0.04625346857491719,-1.3457334653313278,-0.8300003051757813,30.601701250767277,28.66971346035854,8.537837732132132,17.33247826316483,15.30113253617617,6.0097857316649765,19.806431861033136,5.3600006103515625,-10.369280501667319,-14.325999832153315,-36.16722410929282,7.515224444986188,-25.246611970723066,-3.405387693583563,10.623027971489321,48.98876250384684,20.7744412277776,10.920612138569753,9,7.774997711181641,14.829998016357422,16.927499771118164,11.079998016357422,-21.65999984741211,0,-0.19658119706166,-1.1132057545754748,64.86000061035156,-4.475376620452883,69.66000366210939,1.1073459843317277,69.11000061035156,-0.19658119706166
|
|
67,2019-09-17,71.04000091552734,71.33399963378906,68.12999725341797,68.63999938964844,2810500.0,0.046861188867874715,1.1445806512563739,0.5783134080584761,37.59512972945119,28.675912988245678,3.7590611154075333,12.563821298233961,12.50418624555229,2.8297854264891953,18.15044354696834,3.4739990234375,-10.75820401516296,-9.728499603271487,-30.523262229058318,11.066263022515344,-20.125880916164903,0.6688817096219282,5.345403664855823,84.71909688557882,51.327898343780745,10.397381312893415,9,4.305000305175781,11.64999771118164,14.732498168945312,7.899997711181641,-23.17000198364257,1,-0.2228322301104404,-1.3457334653313278,67.86000061035156,-1.1132057545754748,64.86000061035156,-4.475376620452883,69.66000366210939,-0.2228322301104404
|
|
68,2019-09-18,70.8499984741211,71.87899780273438,68.80000305175781,70.12000274658203,1999200.0,-0.002674583881722925,1.2087524765480477,0.3041646930919055,33.808190575618084,27.923968942315085,1.8798982190801468,11.092902109250659,13.03328641847115,3.0197878678954453,16.323417009227555,3.0789947509765625,-10.988531447282668,-8.503001785278315,-27.828805100241652,10.822801529685023,-18.165903442759983,1.1598998722033542,3.7314494650084242,82.58423835938899,46.911359969997335,9.66290165748167,9,1.6500015258789062,11.84000015258789,15.532499313354492,8.09000015258789,-19.009998321533203,2,-0.26563161750382347,1.1445806512563739,71.04000091552734,-1.3457334653313278,67.86000061035156,-1.1132057545754748,64.86000061035156,-0.26563161750382347
|
|
69,2019-09-19,68.93000030517578,71.87000274658203,67.63999938964844,71.5,1684000.0,-0.02709948073812052,1.5558892610101671,-3.5205681319370417,34.67792155181753,28.720956579135155,1.107041821206522,11.420769647328171,15.087181897506937,4.939786036840758,14.711204474623868,4.230003356933594,-11.266384470210568,-9.04049987792969,-27.091334039019003,9.010334283159622,-18.065916958474347,-0.015082797385034041,4.100044922475604,64.80488995239708,25.237422204937452,9.025417080544656,9,0.878997802734375,13.759998321533203,18.60249900817871,10.009998321533203,-18.81999969482422,3,-0.2682431683824965,1.2087524765480477,70.8499984741211,1.1445806512563739,71.04000091552734,-1.3457334653313278,67.86000061035156,-0.2682431683824965
|
|
70,2019-09-20,66.97000122070311,69.45800018310547,66.19000244140625,68.94999694824219,3357500.0,-0.028434630433702424,1.18157232640339,0.7704264446126727,35.09686039593386,30.642099897495463,1.8490092073,11.94549298955181,17.272606781429403,6.899785121313428,13.947432867346121,3.2679977416992188,-12.265273146076453,-9.700498962402364,-26.92918289126375,7.5281849664590155,-18.314840926833057,-1.0861569979716705,4.908996582031264,41.41308187920424,-0.6035333350628633,8.61434196443069,9,0.9799995422363423,15.719997406005874,21.09249877929689,11.969997406005874,-19.020000457763658,4,-0.29759593761235603,1.5558892610101671,68.93000030517578,1.2087524765480477,70.8499984741211,1.1445806512563739,71.04000091552734,-0.29759593761235603
|
|
71,2019-09-23,66.91000366210939,68.56999969482422,66.54000091552734,67.12000274658203,825900.0,-0.0008958870763045024,-3.2736610477115944,0.10606037253102989,31.52007347245194,31.39460111262113,2.1000661621544907,10.867800389496708,17.477517312428006,6.95978267990715,14.577904696578909,2.029998779296875,-13.65643403748733,-8.684496688842756,-25.504014164632636,8.13502078694713,-17.094255426737703,-0.2747379509478094,4.959999084472642,12.65603458912034,-27.903252853375122,8.409758737894943,9,1.039997100830064,15.779994964599595,21.15249633789061,12.029994964599595,-19.110004425048842,0,-0.2915857281185422,1.18157232640339,66.97000122070311,1.5558892610101671,68.93000030517578,1.2087524765480477,70.8499984741211,-0.2915857281185422
|
|
72,2019-09-24,62.52000045776367,67.37000274658203,62.0,67.01999664306639,2605700.0,-0.0656105658955709,1.0653823384203218,21.428646684833353,26.471204241268083,31.58409606578942,5.65328610277902,13.894080026239294,22.025661159243015,11.349785884252867,15.442505535280947,5.370002746582031,-13.637967745786582,-11.756500053405759,-28.321856716416733,4.808856609605215,-20.03917838491124,-3.473821721900279,8.17820190429687,5.2636964613935096,-31.31024014395232,8.282678331505485,9,4.680000305175781,19.419998168945312,25.657499313354492,16.419998168945312,-11.075000762939453,1,-0.2610364615376073,-3.2736610477115944,66.91000366210939,1.18157232640339,66.97000122070311,1.5558892610101671,68.93000030517578,-0.2610364615376073
|
|
73,2019-09-25,62.02000045776367,63.38999938964844,60.11000061035156,62.0,2463400.0,-0.007997440760381669,1.3768121550703025,-0.0044445499373965405,23.802498058642314,31.19418910319788,5.634313324720296,13.340643736805532,22.747662314258235,11.849785884252867,16.981117260493868,3.279998779296875,-12.216161824199602,-11.153499984741217,-27.907028561518757,5.600028592036324,-19.530264273129987,-2.7767356963524463,7.286489526367177,16.24149235081974,-14.695827939361894,8.376764288388772,9,3.974498748779297,18.974998474121094,26.670001983642578,16.919998168945312,-12.110000610351562,2,-0.22815223188389389,1.0653823384203218,62.52000045776367,-3.2736610477115944,66.91000366210939,1.18157232640339,66.97000122070311,-0.22815223188389389
|
|
74,2019-09-26,58.29999923706055,62.36000061035156,57.65999984741211,62.04999923706055,2885100.0,-0.05998067064247259,1.151028745515333,-187.49570856379935,28.031813272543403,31.289488060943743,8.463459128907886,15.600924155025808,26.603947798390777,15.569787104955992,18.8126437990398,4.700000762939453,-11.505480596739233,-13.43900127410889,-30.124343438812033,3.2463408905942543,-21.78167235646046,-5.096330191757318,9.351122659790036,5.424642917768024,-27.5537920424296,8.342671082351574,9,6.469499588012695,21.010000228881836,31.26249885559082,20.639999389648438,-9.799999237060547,3,-0.11080616070344851,1.3768121550703025,62.02000045776367,1.0653823384203218,62.52000045776367,-3.2736610477115944,66.91000366210939,-0.11080616070344851
|
|
75,2019-09-27,53.459999084472656,58.33000183105469,52.84000015258789,58.27000045776367,4449400.0,-0.08301887162823784,1.227179347106984,1.2826670328776042,31.16022819047683,31.351546609800362,12.86969656144477,19.025242843924644,31.470384514128398,20.409787257543883,20.593162114806976,5.490001678466797,-10.741950062738738,-16.761001396179196,-34.31985236569844,0.797849573340045,-25.54042688093881,-7.981575911419576,12.19289840249023,3.9415063568184987,-30.408161027443313,8.77942548475962,9,8.899499893188477,21.250001907348633,37.377498626708984,25.479999542236328,-3.809997558593757,4,-0.06266364630548771,1.151028745515333,58.29999923706055,1.3768121550703025,62.02000045776367,1.0653823384203218,62.52000045776367,-0.06266364630548771
|
|
76,2019-09-30,58.31000137329102,58.6500015258789,51.61000061035156,53.5,4020800.0,0.0907220795337993,1.564662573106327,-1.0000000000000016,31.72603291779626,30.699424741838698,7.28909138107705,13.034434619171172,26.356519001443637,15.559784968725516,22.848684159358996,7.040000915527337,-10.178830337851934,-10.762499237060545,-28.280474019858325,6.755475545737234,-19.521486628459435,-2.003511845661656,4.780316646796862,42.51268943382256,7.4437820895509645,8.75898739139889,9,3.434497833251946,13.274997711181634,33.009998321533196,20.62999725341796,-9.61000061035157,0,-0.17767107471029797,1.227179347106984,53.459999084472656,1.151028745515333,58.29999923706055,1.3768121550703025,62.02000045776367,-0.17767107471029797
|
|
77,2019-10-01,57.88999938964844,59.5099983215332,55.6500015258789,58.29999923706055,2835200.0,-0.0072029150017302035,1.7279148418786705,-0.08523902917964986,33.68237763625112,30.685445526353483,6.3113024589943905,12.033933681402686,26.368227143566713,15.979786952368102,25.147621358393778,3.859996795654304,-9.248784418048018,-9.889001083374026,-26.644456582712195,6.866454415964142,-18.266728833043118,-1.511273333704942,2.904255148492183,53.3106912568943,15.767003096517584,8.377727749669084,10,3.8500022888183594,13.334999084472656,34.73749923706055,21.049999237060547,-10.05999755859375,1,-0.1742960832435615,1.564662573106327,58.31000137329102,1.227179347106984,53.459999084472656,1.151028745515333,58.29999923706055,-0.1742960832435615
|
|
78,2019-10-02,56.63000106811523,57.65999984741211,54.06999969482422,56.80500030517578,1561000.0,-0.021765388405903474,2.809022121216414,0.4268275663152975,31.433457246645816,30.324949492445516,5.969863421055088,11.631483678898597,27.227175923000836,17.23978527390131,27.382577550050996,3.8199996948242188,-8.729496942782745,-9.714999580383314,-24.997444560339225,5.567445399572598,-17.356222070361262,-2.0737770904053576,2.879997253417976,46.6976786768713,7.982595894503923,7.641222489977954,10,3.9039993286132884,14.149997711181648,36.32999801635743,24.894996643066413,-11.130001068115227,2,-0.09155926674015824,1.7279148418786705,57.88999938964844,1.564662573106327,58.31000137329102,1.227179347106984,53.459999084472656,-0.09155926674015824
|
|
79,2019-10-03,62.13999938964844,62.4000015258789,56.75400161743164,59.47999954223633,5072300.0,0.09729822033564361,2.550938738200556,-15.20006539509475,46.2011159373776,31.558755663717037,-0.6756361728090923,4.40099830314756,21.348674605947878,11.729786952368102,29.398218192021417,5.770000457763672,-8.848117099715878,-2.969501304626462,-14.89978332984515,8.960780720592219,-8.934642317235799,2.995639707982882,-10.529998779296875,97.5903418519983,52.28368725353809,5.965141012609341,10,-2.049999237060547,8.338001251220703,30.17099952697754,19.384998321533203,-14.930000305175781,3,-0.19681364117093403,2.809022121216414,56.63000106811523,1.7279148418786705,57.88999938964844,1.564662573106327,58.31000137329102,-0.19681364117093403
|
|
80,2019-10-04,63.84000015258789,64.45999908447266,61.54999923706055,62.0,2153900.0,0.027357592205297765,-1.1240861786920051,0.6917294203524149,44.17391302424854,32.96473783613889,-3.203166274934091,1.8391608524413385,19.136940501531853,10.029786189428648,30.923065408875804,2.9099998474121094,-8.77388919503096,-0.6625003814697266,-11.444064161243972,10.119063398304512,-6.053282271356849,4.728281508417396,-12.014199523925782,95.17510501551114,48.25495791399702,5.39078188988712,10,-4.349998474121094,6.63800048828125,28.315998077392578,17.68499755859375,-17.639999389648438,4,-0.24028822236721203,2.550938738200556,62.13999938964844,2.809022121216414,56.63000106811523,1.7279148418786705,57.88999938964844,-0.24028822236721203
|
|
81,2019-10-07,68.77999877929689,69.69999694824219,62.72000122070313,63.36000061035156,3614300.0,0.07738093068454899,-1.0835817632335918,2.9456509344971002,46.88361555007702,35.232783537117655,-8.772536530526587,-3.1289457327510632,13.712718212575226,5.08978756271965,30.76335723248702,6.979995727539055,-8.550622181301932,4.193498229980477,-6.698883791080561,15.085880251041516,-1.2526927805500492,9.639689240510997,-16.448830212402356,94.11389423792691,49.82802395289209,5.446191010530519,10,-8.125000000000014,0.9099998474120952,23.37599945068358,12.744998931884751,-21.729999542236342,0,-0.27813314325292215,-1.1240861786920051,63.84000015258789,2.550938738200556,62.13999938964844,2.809022121216414,56.63000106811523,-0.27813314325292215
|
|
82,2019-10-08,65.30000305175781,68.43000030517578,64.48000335693361,67.40000152587889,2760000.0,-0.05059604229865988,-1.1122990397973194,-0.3874537239059099,42.983570082507434,37.36401376199156,-5.4274850058723985,-0.157123733575105,16.840212837957083,8.569783290258727,30.595018227794114,4.299995422363281,-8.321715759478145,1.0310024261474666,-9.352778952668956,11.414783804963882,-4.160888263260745,6.222893115555678,-11.926704781982423,71.84904242051492,31.06893119708819,5.191890689408209,10,-4.6450042724609375,4.389995574951172,25.08499526977539,16.224994659423828,-13.300003051757812,1,-0.2542113554828005,-1.0835817632335918,68.77999877929689,-1.1240861786920051,63.84000015258789,2.550938738200556,62.13999938964844,-0.2542113554828005
|
|
83,2019-10-09,63.08000183105469,66.43000030517578,62.5,66.34999847412111,2196600.0,-0.033996954317804806,1.291545163564862,1.5571423900367474,42.659976539371605,38.989365236083586,-3.398722038471078,1.6737778072823488,18.45639792162494,10.789784510961852,30.520713631973152,3.9300003051757812,-8.006900504060454,-0.8874988555908203,-11.026732115315752,9.251734404134119,-5.957115485453286,4.182117774271646,-8.727101640571291,48.86453340955266,10.663899140743666,5.069616629862469,10,-2.4250030517578125,6.609996795654297,27.074996948242188,18.444995880126953,-10.35000228881836,2,-0.2417564926653557,-1.1122990397973194,65.30000305175781,-1.0835817632335918,68.77999877929689,-1.1240861786920051,63.84000015258789,-0.2417564926653557
|
|
84,2019-10-10,61.40999984741211,63.61000061035156,60.4000015258789,62.599998474121094,2288300.0,-0.026474349003909325,-1.0000023767619188,0.3639143267110727,42.97269820490345,40.30186190435321,-1.3870348187319905,2.839608021078689,19.649661779415396,12.45978649460443,30.84581980435084,3.2099990844726634,-7.034956887445617,-2.145000648498538,-11.97569730927195,7.685696012274882,-7.060348978885244,2.7703476818881683,-6.136273851463187,10.860202351331399,-25.82145988348817,4.915348330386709,10,-0.7550010681152344,7.990001678466797,27.649999618530273,20.11499786376953,-1.6599998474121094,3,-0.2590783241645388,1.291545163564862,63.08000183105469,-1.1122990397973194,65.30000305175781,-1.0835817632335918,68.77999877929689,-0.2590783241645388
|
|
85,2019-10-11,60.27000045776367,61.47999954223633,57.27000045776367,58.77000045776367,3331600.0,-0.01856374193911481,1.1479597198920986,-1.260505656337053,41.83070536318796,41.424603287174506,0.9169812796902193,3.8136316344443344,20.210541586902735,13.599785884252867,30.820551168211985,4.209999084472656,-5.8974137658338535,-3.055500030517578,-12.971856851485228,6.860856790450072,-8.013678441001403,1.9026783799662468,-4.130698204677152,24.13516369291034,-14.94175467140353,4.958178410483823,10,1.6149978637695312,6.284999847412109,27.534997940063477,21.25499725341797,-3.200000762939453,4,-0.2166915758104776,-1.0000023767619188,61.40999984741211,1.291545163564862,63.08000183105469,-1.1122990397973194,65.30000305175781,-0.2166915758104776
|
|
86,2019-10-14,54.52000045776367,57.849998474121094,53.20000076293945,55.79999923706055,4445400.0,-0.09540401454002834,-1.3724489200119891,-0.85333251953125,40.47619047619048,42.179471380501106,6.786506256882589,8.97304251493918,25.41614368516241,19.349785884252867,30.83243627271616,7.069999694824219,-5.0288348250900725,-8.13850002288818,-18.552705797293868,2.2757057515175063,-13.345602910091017,-2.931397135685337,15.179996490478516,8.667102655936088,-33.254078298388706,5.207102887202843,10,6.929998397827148,9.343997955322266,31.312498092651367,27.00499725341797,1.4799995422363281,0,-0.15260454191062733,1.1479597198920986,60.27000045776367,-1.0000023767619188,61.40999984741211,1.291545163564862,63.08000183105469,-0.15260454191062733
|
|
87,2019-10-15,55.209999084472656,56.40999984741211,54.02999877929688,55.0099983215332,1980300.0,0.012655880794489871,-1.2037048483746111,-0.15625074505877024,41.9293652584053,43.34568338180771,6.343452724750094,7.416542811439342,24.260102596646732,18.659787257543883,31.361785627465345,2.3800010681152273,-3.9751325298077163,-6.657001304626462,-16.791524529108244,3.4775219198553273,-11.72426291686736,-1.589739692385571,14.159997940063477,15.192731603023502,-28.738448332992675,5.067261612240894,10,6.239999771118164,6.795001983642578,24.917497634887695,26.590499877929688,-0.329998016357429,1,-0.14779931140602098,-1.3724489200119891,54.52000045776367,1.1479597198920986,60.27000045776367,-1.0000023767619188,61.40999984741211,-0.14779931140602098
|
|
88,2019-10-16,52.02999877929688,55.77000045776367,51.79999923706055,53.56999969482422,2589100.0,-0.05759826766724441,-2.970001220703125,-7.699975204562325,42.472988232505514,42.93144697015525,9.836763297662209,9.606851842395322,26.935237050799138,21.839787562719657,32.12522105660933,3.970001220703125,-3.330253936280144,-8.896001625061025,-19.013504867524695,1.2215016174026445,-13.95475324629286,-3.8372500038291903,17.01659832000731,1.947498014322777,-44.91898882390508,5.058751621231833,10,8.719999313354485,9.975002288818352,27.946498870849602,29.77050018310546,1.7400016784667898,2,-0.0005765669806016005,-1.2037048483746111,55.209999084472656,-1.3724489200119891,54.52000045776367,1.1479597198920986,60.27000045776367,-0.0005765669806016005
|
|
89,2019-10-17,50.43999862670898,53.1500015258789,50.33000183105469,51.7599983215332,2781000.0,-0.030559296365399446,-2.662353232598455,0.8571421494072446,46.067707502903986,43.141868578894744,10.719896143813465,10.266996932538255,28.02436874280179,23.42978771530756,32.837944953858184,2.8199996948242116,-2.8045837306091883,-9.561501693725596,-19.97431366143939,0.8513102739881973,-14.767907677582492,-4.355095709868699,17.916734558105468,0.9865185491830264,-49.190139280612556,5.206405983856898,10,9.57500076293946,10.92500305175782,29.536499023437507,31.360500335693366,3.760002136230476,3,0.04540049519975109,-2.970001220703125,52.02999877929688,-1.2037048483746111,55.209999084472656,-1.3724489200119891,54.52000045776367,0.04540049519975109
|
|
90,2019-10-18,47.040000915527344,50.31999969482422,46.459999084472656,50.0,3669100.0,-0.06740677644232262,1.1444456924632147,2.2424240672773914,34.74965825158404,41.79365110128442,12.836049041066524,12.75108772261298,30.63413513669431,26.829785426489195,33.54710308157798,3.979999542236321,-2.135612660832088,-11.96499938964844,-23.340011880322706,-0.5899868989741748,-17.652505634985573,-6.277493144311308,20.23512838806151,5.092202477041482,-44.15145688119456,5.687506245337135,10,10.404998779296875,12.129497528076172,32.54249572753906,34.760498046875,8.799999237060547,4,0.2701955535098053,-2.662353232598455,50.43999862670898,-2.970001220703125,52.02999877929688,-1.2037048483746111,55.209999084472656,0.2701955535098053
|
|
91,2019-10-21,47.4000015258789,48.97000122070313,46.22000122070313,46.93000030517578,2404200.0,0.007653074050700592,-1.910053849817966,-0.15878424529541765,35.78205447707407,40.99348270068071,10.196647929893288,11.441094696362171,29.367020346118984,26.46978481613764,34.30331966734667,2.75,-2.5278903309341842,-10.629498672485362,-22.486202110232874,1.2272047652621438,-16.557850391359118,-4.701146953611605,18.20991736018066,11.579984928387248,-35.614626196276404,5.928351718873754,10,8.924999237060554,11.64949798583985,32.18249511718751,34.400497436523445,8.180000305175788,0,0.2040083936213759,1.1444456924632147,47.040000915527344,-2.662353232598455,50.43999862670898,-2.970001220703125,52.02999877929688,0.2040083936213759
|
|
92,2019-10-22,46.20000076293945,48.47999954223633,44.58100128173828,47.25,2695600.0,-0.025316470976995298,1.221652492867817,-2.2340351275891512,35.84034489923212,40.235745851776315,9.38983177756782,11.969431748777367,29.688189736985066,27.669785579077086,34.58740239274568,3.898998260498047,-3.069148505180763,-11.013499450683597,-23.780373302565735,1.753374401198542,-17.396936376624666,-4.630062524742527,17.470926356584464,14.469564754908495,-31.433470448937577,6.383436925941068,10,7.895500183105469,12.029998779296875,32.96249771118164,36.48999786376953,10.09000015258789,1,0.21212119210443547,-1.910053849817966,47.4000015258789,1.1444456924632147,47.040000915527344,-2.662353232598455,50.43999862670898,0.21212119210443547
|
|
93,2019-10-23,47.86999893188477,50.43000030517578,46.02999877929688,47.0,3686100.0,0.036147145917039714,-2.1316721534023526,-0.828571013365989,28.3722294151718,38.613471541806135,5.96241205340376,9.681365875438296,26.926586345068635,25.999787410131766,34.48682503603293,4.400001525878899,-4.165220998246873,-8.63600120544433,-21.842096426632672,4.570094015744004,-15.239048816038498,-2.032953594850163,13.510137087104866,38.38251320386494,-0.9418423499461213,6.603047610594168,10,5.160501480102532,10.360000610351555,31.147500991821282,34.81999969482421,10.130001068115227,2,0.14643831820855335,1.221652492867817,46.20000076293945,-1.910053849817966,47.4000015258789,1.1444456924632147,47.040000915527344,0.14643831820855335
|
|
94,2019-10-24,51.84000015258789,52.18000030517578,48.11000061035156,48.599998474121094,2046800.0,0.08293297073919126,1.0765294057541566,3.7241444325082456,32.983548114743,37.630454069756695,0.549983312475689,5.483737294370016,22.070104780647995,22.02978618942865,33.952054018400176,4.3100013732910085,-4.826054641499475,-4.3430000305175795,-17.679700963119373,8.993700902084214,-11.011350496818473,2.3253504357833137,7.524239697931584,95.52572448635364,60.652655248145436,6.668350466300896,10,-0.6245002746582031,6.385501861572266,25.7549991607666,30.849998474121094,3.1699981689453125,3,0.037229944048899455,-2.1316721534023526,47.86999893188477,1.221652492867817,46.20000076293945,-1.910053849817966,47.4000015258789,0.037229944048899455
|
|
95,2019-10-25,50.11000061035156,52.06999969482422,49.40999984741211,50.88000106811523,1528300.0,-0.033371904651701034,-1.4516105215231352,-0.23765433915702078,20.873633641897328,35.452392199279686,0.7679880624747781,7.325476130156844,22.886849354322152,23.759785731664977,32.90821052352808,2.6599998474121094,-5.443778418835187,-5.905499649047854,-19.46842531717229,7.657426019076574,-12.686962483110065,0.8759631850143563,7.4802506119141725,72.75957414338725,43.50546693312372,6.781462834062214,10,0.3854999542236328,7.030498504638672,26.139497756958008,32.57999801635742,7.25999832153321,4,0.08162043709380828,1.0765294057541566,51.84000015258789,-2.1316721534023526,47.86999893188477,1.221652492867817,46.20000076293945,0.08162043709380828
|
|
96,2019-10-28,47.95000076293945,51.3120002746582,47.709999084472656,50.2599983215332,2758200.0,-0.043105165058926476,-1.5820788589273458,2.99999504585068,21.77025293317699,33.21249082980987,2.1210802729664806,9.138047789396367,24.01261689538275,25.919785579077086,31.77340229176504,3.602001190185547,-6.104138545359646,-7.54749946594238,-21.52641284407993,6.431413912195175,-14.536956155011154,-0.5580427768736058,8.079140466462988,44.334779762574094,19.62310676127894,6.989456689068777,10,2.2255001068115234,9.190498352050781,27.369998931884766,34.73999786376953,7.029998779296875,0,0.16454638715556835,-1.4516105215231352,50.11000061035156,1.0765294057541566,51.84000015258789,-2.1316721534023526,47.86999893188477,0.16454638715556835
|
|
97,2019-10-29,47.79999923706055,48.36999893188477,46.209999084472656,47.43000030517578,1739200.0,-0.0031282903752285485,1.8609301303314068,-0.1601728670700452,23.34263315536292,31.086895821238468,1.2398150545645024,8.952366023724515,22.99764491593146,26.069787104955992,30.869904221325616,2.1599998474121165,-6.712977563219752,-7.193000984191897,-21.53201405666664,7.146012088282845,-14.362507520429268,-0.023494447954526265,6.855365198622195,28.78048810745154,6.829704852036183,7.16950653623737,10,1.0655021667480469,9.340499877929688,27.520000457763672,34.88999938964844,5.150001525878906,1,0.16276156314166013,-1.5820788589273458,47.95000076293945,-1.4516105215231352,50.11000061035156,1.0765294057541566,51.84000015258789,0.16276156314166013
|
|
98,2019-10-30,51.44499969482422,52.47999954223633,46.77999877929688,47.72000122070313,2217600.0,0.0762552409192847,-1.0338973591829705,10.06759250667572,33.73592182379272,29.716697412448326,-2.7903268801520724,5.163749484248115,18.21342153070225,22.42478664719232,29.380730364858614,5.700000762939446,-6.781701449241176,-3.288750457763669,-17.690497277914645,11.112996362387307,-10.489623867839157,3.912122952311819,2.0014411623851913,83.4928266052908,57.65487281188419,7.200873410075487,10,-2.914499282836914,5.695499420166016,23.125,30.494998931884766,-0.5550003051757812,2,0.09417827290201286,1.8609301303314068,47.79999923706055,-1.5820788589273458,47.95000076293945,-1.4516105215231352,50.11000061035156,0.09417827290201286
|
|
99,2019-10-31,49.90999984741211,51.63999938964844,48.099998474121094,51.20000076293945,1046000.0,-0.02983768794864128,2.262676407923326,-0.34630911247063517,33.30647596212003,29.556343824730103,-1.4957026895125054,6.045485075363096,18.651047204875425,23.95978649460443,29.001002303591,3.5400009155273438,-7.052332951860542,-4.212250328063966,-18.325598800871575,9.90109814474365,-11.268924564467774,2.8444239083398415,2.5699996948242188,59.011172134094814,31.59637301466072,7.056674236403807,10,-1.3794994354248047,7.230499267578125,23.584749221801758,31.084999084472656,-0.9099998474121094,3,0.16209176873013686,-1.0338973591829705,51.44499969482422,1.8609301303314068,47.79999923706055,-1.5820788589273458,47.95000076293945,0.16209176873013686
|
|
100,2019-11-01,48.5,50.84700012207031,47.75,49.93999862670898,1438700.0,-0.028250848561868325,-1.1068037882297073,1.1162772129664074,38.722366490233924,29.883045159525643,0.16000352439159826,6.584939003763388,19.041041994231875,25.36978634201654,29.090243235260875,3.0970001220703125,-7.1906844013590145,-4.855250167846677,-18.400850552665318,8.690350216971964,-11.628050360255997,1.9175500245626438,3.979999542236328,36.52313793202052,6.458587678623793,6.772800192409319,11,0.030500411987304688,8.640499114990234,23.539749145507812,31.26999855041504,-0.9500007629394531,4,0.13422676951614854,2.262676407923326,49.90999984741211,-1.0338973591829705,51.44499969482422,1.8609301303314068,47.79999923706055,0.13422676951614854
|
|
101,2019-11-04,49.6500015258789,50.48300170898438,48.0099983215332,49.1500015258789,1301300.0,0.023711371667606063,1.2834745792561988,-0.3472225533594552,39.7605943902175,30.3186284363018,-0.7121628423353599,4.140572184447535,17.0097284251164,24.17969728488493,30.26552766722817,2.473003387451179,-7.406627854128644,-2.748748779296882,-14.256675425115041,8.759177866521277,-8.502712102205962,3.0052145436121975,1.9899978637695384,54.864468744124984,21.971984212714695,5.75396332290908,11,-0.3950023651122976,7.490497589111335,18.884748458862312,27.70999717712403,-1.920001983642571,0,0.1554883619083478,-1.1068037882297073,48.5,2.262676407923326,49.90999984741211,-1.0338973591829705,51.44499969482422,0.1554883619083478
|
|
102,2019-11-05,48.70000076293945,50.599998474121094,47.77000045776367,50.18000030517578,1457200.0,-0.01913395234125581,1.4396577947393259,-2.9599990844726562,43.31862409452609,31.979338956230055,0.7037648585928125,3.9876252123312383,17.034700341669307,25.137967540145738,31.518777214027693,2.829998016357422,-6.873425099875675,-2.8687494277954073,-12.736444796248861,6.9989459406580465,-7.802597112022134,2.0650982564313196,2.1469993591308594,33.684240818459834,-2.9935859802843865,4.933847684226729,11,0.6449985504150391,8.440498352050781,17.96474838256836,28.044998168945312,-1.4000015258789062,1,0.12895274498796172,1.2834745792561988,49.6500015258789,-1.1068037882297073,48.5,2.262676407923326,49.90999984741211,0.12895274498796172
|
|
103,2019-11-06,47.83000183105469,48.709999084472656,46.9000015258789,48.56000137329102,1028600.0,-0.017864454173619482,2.514575548041361,0.49324308650344706,44.60744480708589,33.27088303315704,1.7517039303086506,3.8541579602413165,17.105230746319734,25.91785312086232,32.5976707054122,1.809997558593757,-6.40696106593429,-2.976248359680177,-11.34102924424343,5.388532524883075,-7.1586388019618,1.2061420826014455,2.7699966430664062,19.620268445357375,-20.681140636403555,4.1823904422816245,11,1.5149974822998047,9.310497283935547,18.652498245239258,28.914997100830078,1.5799980163574219,2,0.10704576073339167,1.4396577947393259,48.70000076293945,1.2834745792561988,49.6500015258789,-1.1068037882297073,48.5,0.10704576073339167
|
|
104,2019-11-07,45.5,48.5,45.38000106811523,48.2599983215332,1665000.0,-0.04871423252887863,-1.0800019327824004,3.7808219893919626,46.67098877987766,36.13725582626597,3.4506757248718216,5.197591377256984,18.498393693624962,28.039651144130488,33.52408038766113,3.1199989318847727,-5.881061345920315,-4.510750198364256,-11.55072307465835,2.5292226779298375,-8.0307366365113,-0.990763760217213,5.099998474121094,2.194968952810772,-40.8020513313963,3.519986438147045,11,3.4300003051757812,11.640499114990234,20.156999588012695,31.244998931884766,3.950000762939453,3,0.1184615250472183,2.514575548041361,47.83000183105469,1.4396577947393259,48.70000076293945,1.2834745792561988,49.6500015258789,0.1184615250472183
|
|
105,2019-11-08,47.209999084472656,47.209999084472656,44.79999923706055,45.02000045776367,1977300.0,0.0375823974609375,1.2009144827946594,-0.7934782458463312,49.61192317125965,39.23077474160849,1.4371863922645005,2.59189054631247,15.954304626683296,26.117781720377167,34.110920643777945,2.4099998474121094,-5.168891752688467,-2.1477510452270536,-7.368753068301558,3.073250977847451,-4.758252056764306,0.4627499663101986,2.6677197265625026,41.55172697287289,-5.195469770749277,2.610501011537252,11,1.4300003051757812,9.930500030517578,18.07400131225586,29.53499984741211,1.1800003051757812,4,0.037915715955098905,-1.0800019327824004,45.5,2.514575548041361,47.83000183105469,1.4396577947393259,48.70000076293945,0.037915715955098905
|
|
106,2019-11-11,46.20000076293945,47.0,45.459999084472656,46.5,1286900.0,-0.02139373736750172,1.3692335681818848,-0.13698603889600153,50.0,42.192704391012605,2.4281920694690626,3.1058549276440885,16.183163917540533,26.94572784845886,34.23050108039067,1.75,-4.910581502356109,-2.7417493820190444,-7.539578451638093,2.056079687600004,-5.140663916828572,-0.3428348472095166,3.0421119445800784,24.137960517878106,-25.589514839283787,2.398914534809526,11,2.4399986267089844,10.940498352050781,18.784000396728516,30.544998168945312,3.9399986267089844,0,0.029220745710550444,1.2009144827946594,47.209999084472656,-1.0800019327824004,45.5,2.514575548041361,47.83000183105469,0.029220745710550444
|
|
107,2019-11-12,47.04999923706055,47.849998474121094,46.11000061035156,47.5,1740800.0,0.01839823506676086,2.026089264093676,1.500006357844945,48.25308979084991,43.80572305401896,1.6322685028532788,1.7003636309468604,14.465847922075795,25.958605502410535,34.251742277988406,1.7399978637695312,-4.088355854409038,-1.4837509155273452,-5.330814725907842,2.363312894853152,-3.4072828207175903,0.4397809896628999,1.6327800993652346,57.544759278934386,6.118579480350384,1.9235319051902475,11,1.1700000762939453,9.455501556396484,18.122499465942383,29.69499969482422,2.4200019836425852,1,0.014452716603662763,1.3692335681818848,46.20000076293945,1.2009144827946594,47.209999084472656,-1.0800019327824004,45.5,0.014452716603662763
|
|
108,2019-11-13,52.0,52.43999862670898,46.6500015258789,46.83000183105469,2860000.0,0.1052072442764338,-1.0940319634451154,-11.488865341414826,50.32719804175758,45.69691439620091,-3.610398240917789,-3.4277419082159355,8.638198240559248,20.96689285953508,33.507412874402846,5.789997100830078,-3.0301576371081893,3.467749786376956,-0.37359354674832446,7.309093119502236,1.5470781198143158,5.388421452939596,-7.418998718261719,94.24085521125645,46.3939075055292,1.9206716665626395,11,-3.3800010681152344,3.5055007934570312,13.17249870300293,24.744998931884766,-2.509998321533203,2,-0.09038463005652797,2.026089264093676,47.04999923706055,1.3692335681818848,46.20000076293945,1.2009144827946594,47.209999084472656,-0.09038463005652797
|
|
109,2019-11-14,52.72999954223633,54.91999816894531,50.64300155639648,51.31000137329102,2820900.0,0.0140384527353139,-2.1060276143301864,0.2746612518114271,55.58635148538126,47.570690506772834,-4.356439909793622,-4.192326617077313,6.971290790722357,20.301991003286417,32.32370175122285,4.276996612548835,-2.0155472306616815,4.083249282836917,-0.11725202991585348,8.283750595589687,1.9829986264605353,6.1834999392132985,-7.991818313598635,78.3596950805101,32.27340083859849,2.1002506563763843,11,-2.8700008392333984,1.3655014038085938,12.442499160766602,24.014999389648438,-4.880001068115234,3,-0.06296225533180455,-1.0940319634451154,52.0,2.026089264093676,47.04999923706055,1.3692335681818848,46.20000076293945,-0.06296225533180455
|
|
110,2019-11-15,59.75,59.9900016784668,53.0,53.0,4004300.0,0.13313105478297427,-1.0711116084346064,4.753527256315774,70.84068997642866,51.0240344607963,-10.742495033434771,-10.763135022727155,-0.572935522515472,13.370527181161918,30.854449235190785,7.260002136230469,-1.388665515436017,10.467749786376956,4.037012559517876,16.898487013236036,7.252381172947416,13.683118399806496,-14.604546093750002,98.34823375347503,49.89065009798226,3.2153686134295385,11,-7.354999542236328,-6.719499588012695,5.277500152587891,16.994998931884766,-12.0,4,-0.1723849244696326,-2.1060276143301864,52.72999954223633,-1.0940319634451154,52.0,2.026089264093676,47.04999923706055,-0.1723849244696326
|
|
111,2019-11-18,57.06999969482422,60.0,55.52000045776367,60.0,2239400.0,-0.044853561592900104,2.0580198468392696,-0.43407411928530093,65.02918354717615,53.43631884442408,-7.710077826405751,-7.717202794239512,1.827161584736828,16.11431963251536,29.281485732208623,4.479999542236328,-0.6484559132851189,7.304249572753903,0.06598793622683985,14.542511209280967,3.685118754490375,10.923380391017432,-11.033872922241216,78.9056844209844,26.804119739319063,3.619130818263532,11,-4.670000076293945,-4.779499053955078,7.149999618530273,19.674999237060547,-7.040000915527337,0,-0.15209392590837856,-1.0711116084346064,59.75,-2.1060276143301864,52.72999954223633,-1.0940319634451154,52.0,-0.15209392590837856
|
|
112,2019-11-19,56.0,57.55599975585938,53.7599983215332,57.45000076293945,1591200.0,-0.018748899606552127,3.567995538040242,0.49488075491939665,58.057669208448615,54.93078822235327,-6.141522838258375,-6.1928796129562045,2.4523709547205357,17.16254165874946,27.295941983250753,3.796001434326179,-0.05181653895161986,5.744249916076662,-1.79809864333523,13.286598475488553,1.9730756363707158,9.515424195782607,-8.846763369223638,70.03744975885968,21.001726709412218,3.7711742797059444,11,-3.6000003814697266,-3.7094993591308594,6.656998634338379,20.744998931884766,-7.0800018310546875,1,-0.10464286804199219,2.0580198468392696,57.06999969482422,-1.0711116084346064,59.75,-2.1060276143301864,52.72999954223633,-0.10464286804199219
|
|
113,2019-11-20,54.88000106811523,58.31000137329102,53.38999938964844,55.2400016784668,2256900.0,-0.019999980926513783,-1.9461054728277423,0.248276152366826,58.922803398573556,56.292100957763935,-4.376555272500575,-4.7650903688513395,3.187278812466978,18.335301881134036,25.783269424277556,4.920001983642585,0.44332053879003297,4.273750877380365,-3.451099461735339,11.99860121649607,0.4113257078225132,8.136176046938218,-6.699023367800976,45.281609666347414,-2.3893323922399574,3.862425169557851,11,-2.480001449584954,-2.5895004272460866,6.8474988937378,21.86499786376954,-4.850002288818345,2,-0.09857871250216232,3.567995538040242,56.0,2.0580198468392696,57.06999969482422,-1.0711116084346064,59.75,-0.09857871250216232
|
|
114,2019-11-21,53.77000045776367,55.459999084472656,52.85200119018555,55.459999084472656,959400.0,-0.020225958249779574,2.0863905485719703,4.694432670707321,59.564429407813584,57.3979349840477,-2.2016109570090947,-3.6923964414647656,3.873619345883853,19.47106825509755,24.59222422176916,2.6079978942871094,0.8801653857261371,3.0672502517700195,-4.769897018467368,10.904397522007407,-0.851323383348678,6.985823886888717,-4.643500973474559,12.842745109549819,-34.74135161215542,3.9185736351186944,11,-1.0400009155273438,-1.4794998168945312,7.607499122619629,22.974998474121094,-3.900001525878899,3,-0.07959826562878336,-1.9461054728277423,54.88000106811523,3.567995538040242,56.0,2.0580198468392696,57.06999969482422,-0.07959826562878336
|
|
115,2019-11-22,54.20000076293945,55.29999923706055,53.75,54.18999862670898,1028400.0,0.007997029970523206,-2.483146741646236,-0.005918428614319939,58.47931340562634,58.34008091800618,-1.7162933270101561,-4.005644966409953,3.1709627715218147,19.026165059436124,23.33681345653421,1.5499992370605469,1.390912576904384,3.292750549316409,-4.691341155351722,11.27684225398454,-0.6992953030176565,7.284796401650475,-4.20362123739347,18.85841909910583,-26.656173590397486,3.9920458523340665,11,-1.1450004577636719,-1.9095001220703125,6.489999771118164,21.904998779296875,-4.760002136230476,4,-0.11715871216666707,2.0863905485719703,53.77000045776367,-1.9461054728277423,54.88000106811523,3.567995538040242,56.0,-0.11715871216666707
|
|
116,2019-11-25,55.84000015258789,56.16999816894531,54.85499954223633,55.31999969482422,1843100.0,0.03025829089599985,1.22881786059503,51.98893974061905,62.97238419439877,59.97555807395605,-2.0618840382568493,-5.295753962630869,1.1750287039595477,17.381126993629806,21.863045530819985,1.9699974060058594,2.1146795130696034,4.538249969482422,-3.6086417824483874,12.685141721413231,0.46480409351701724,8.611695845447827,-5.0433309890855895,54.74530711177516,7.41476040014399,4.073445875965403,11,-2.5149993896484375,-3.54949951171875,2.4672489166259766,18.329998016357422,-5.090000152587891,0,-0.14487822583240018,-2.483146741646236,54.20000076293945,2.0863905485719703,53.77000045776367,-1.9461054728277423,54.88000106811523,-0.14487822583240018
|
|
117,2019-11-26,55.58000183105469,58.02000045776367,54.2599983215332,56.5,1996800.0,-0.004656130387226565,-1.1123576723522717,-1.769225690496277,64.39985347931345,61.5391864559067,-0.5192655563617663,-4.662037483902623,0.9662159434257234,17.6393136793386,20.270589612832072,3.7600021362304688,2.6948034167827615,3.889251518249509,-4.296500162386245,12.075003198885263,-0.20362432206836445,7.982127358567382,-4.047066200632571,49.981688335469634,-0.8187434374149944,4.092875840317876,11,-0.2585010528564453,-3.289501190185547,2.107248306274414,18.46999740600586,-0.470001220703125,1,-0.09985611494990643,1.22881786059503,55.84000015258789,-2.483146741646236,54.20000076293945,2.0863905485719703,53.77000045776367,-0.09985611494990643
|
|
118,2019-11-27,56.290000915527344,56.66999816894531,55.22999954223633,56.36999893188477,986500.0,0.01277436238003049,3.2353119372591257,0.086954538669505,71.3325499802402,63.28876406644659,-0.6221589331367667,-5.260140489038932,-0.20788455694646757,16.90702387516515,19.680497597610184,1.4399986267089844,3.4331198892503423,4.357000541687015,-4.081009090670719,12.795010174044748,0.13799572550814787,8.576005357865881,-4.0797001355389995,66.52477191532078,9.18049816578754,4.219004816178866,11,0.1359996795654297,-3.8900012969970703,-0.12725067138671875,16.94049835205078,-1.5400009155273438,2,-0.13092916373623742,-1.1123576723522717,55.58000183105469,1.22881786059503,55.84000015258789,-2.483146741646236,54.20000076293945,-0.13092916373623742
|
|
119,2019-11-29,58.0,59.5,56.31999969482422,56.959999084472656,1244400.0,0.03037838082537614,-1.7413799340320368,-13.000333794286194,71.3325499802402,63.3434151779812,-1.6829766254250558,-6.675223490942521,-2.309786734902012,15.090404836228771,19.284025417634282,3.2099990844726562,4.2907346047685095,5.662499618530276,-3.135150538430814,14.460149775491367,1.2636745400497347,10.061324697010818,-5.166523282410722,73.91304347826086,13.969200886596603,4.398825078480544,11,-1.5739994049072266,-5.600000381469727,-2.3697500228881836,15.230499267578125,-2.3400001525878906,4,-0.13741381415005371,3.2353119372591257,56.290000915527344,-1.1123576723522717,55.58000183105469,1.22881786059503,55.84000015258789,-0.13741381415005371
|
|
120,2019-12-02,55.0099983215332,58.599998474121094,52.54100036621094,58.5,2925100.0,-0.05155175307701376,2.2840110367813455,-3.3557678905476287,66.15327950697375,63.46831472906983,0.6302217824432574,-3.343948490290714,0.3086738723640039,18.010563739461503,18.418027662478238,6.058998107910156,4.712434687954669,2.3469980239868136,-6.3337782147079125,11.02777426268154,-1.993390095360546,6.687386143334173,4.990001678466797,35.47920800763049,-27.79613232335931,4.340388119347362,12,1.0105018615722656,-2.6099987030029297,-0.28949737548828125,18.220500946044922,0.9300003051757741,0,-0.09343754856353848,-1.7413799340320368,58.0,3.2353119372591257,56.290000915527344,-1.1123576723522717,55.58000183105469,-0.09343754856353848
|
|
121,2019-12-03,57.36999893188477,57.59000015258789,53.0099983215332,53.290000915527344,1395900.0,0.04290130307871265,1.0265492775284815,-1.1690533106419092,67.92911767294444,64.56514233623604,-1.880503784907546,-5.371322276922676,-2.4011705713745997,15.55190061113813,17.505230312551845,4.5800018310546875,5.023391564841894,4.3209987640380945,-4.48137134804589,13.123368876122079,-0.08018629200389427,8.722183820080083,2.4808210754394437,69.39213708572252,5.1691822712938205,4.401185056041992,12,-1.349498748779304,-4.969999313354499,-3.551999092102058,15.860500335693352,-0.1699981689453196,1,-0.13822556131805164,2.2840110367813455,55.0099983215332,-1.7413799340320368,58.0,3.2353119372591257,56.290000915527344,-0.13822556131805164
|
|
122,2019-12-04,54.97999954223633,57.0,54.29999923706055,56.61000061035156,1607000.0,-0.04165939400637053,1.2406646754262252,-0.3995102599511749,55.68268466257312,64.2051291433471,0.39067658314671405,-2.6211033966499215,-0.2544754618950549,17.858675718525575,16.50169871377531,3.069999694824226,4.170709242712789,1.6169994354248018,-6.977750633867878,10.211749504717481,-2.6803755992215343,5.914374470071138,4.72462407226562,35.04812910440398,-24.329433972450232,4.29737503464634,12,1.0405006408691406,-2.5799999237060547,-1.3219995498657227,18.250499725341797,3.990001678466804,2,-0.07693706033931103,1.0265492775284815,57.36999893188477,2.2840110367813455,55.0099983215332,-1.7413799340320368,58.0,-0.07693706033931103
|
|
123,2019-12-05,52.95000076293945,55.209999084472656,51.61000061035156,55.0,3362400.0,-0.036922495383751364,1.9149815828693657,1.2576674194643045,50.399711568930286,63.18682716124895,2.36703300617949,-0.19801210904197575,1.5197328274134634,19.825693249726527,15.12231572634104,3.5999984741210938,3.57486309460883,-0.66899929046631,-8.865622352050124,7.527623771117504,-4.767310821258221,3.4293122403256007,6.611350386596676,16.983526695147162,-38.340857894514,4.098311530791909,12,2.604999542236328,-0.5500011444091797,0.05299949645996094,20.280498504638672,6.290000915527344,3,0.040793197663633096,1.2406646754262252,54.97999954223633,1.0265492775284815,57.36999893188477,2.2840110367813455,55.0099983215332,0.040793197663633096
|
|
124,2019-12-06,50.88999938964844,55.099998474121094,50.5,54.0,8029000.0,-0.038904652381664184,-1.3650381469786417,1.5170740330669248,30.36347169954253,60.06284474946185,4.442746282911287,2.410064092889172,3.4146575748270465,21.786783146845153,13.507551845127704,4.599998474121094,3.2670385450484503,-2.9985006332397433,-10.385597046646332,4.388595780166845,-6.692048839943034,0.6950475734635475,8.353297738320308,4.814808186624445,-43.2056631439143,3.6935482067032934,12,4.1100006103515625,1.510000228881836,1.945500373840332,22.340499877929688,9.360000610351562,4,0.07584988517678637,1.9149815828693657,52.95000076293945,1.2406646754262252,54.97999954223633,1.0265492775284815,57.36999893188477,0.07584988517678637
|
|
125,2019-12-09,49.0,50.959999084472656,48.40999984741211,49.13999938964844,13793500.0,-0.03713891554954274,-2.8636361009161053,0.04501587208132786,31.465317089531,56.56205951558765,6.165972903058716,4.681041121179845,5.270246401176166,23.537934126966405,11.887765310388296,2.549999237060547,2.9448217868826845,-4.978000068664549,-12.061539494315397,2.1055393569862986,-8.519769781489977,-1.4362303558391218,9.718699300290623,6.427016699065274,-36.12988489534087,3.5417697128254253,12,4.954999923706055,3.3999996185302734,3.8354997634887695,24.230499267578125,13.240001678466797,0,0.13591836423290027,-1.3650381469786417,50.88999938964844,1.9149815828693657,52.95000076293945,1.2406646754262252,54.97999954223633,0.13591836423290027
|
|
126,2019-12-10,47.54999923706055,50.02000045776367,47.22000122070313,49.91999816894531,5751100.0,-0.029591852304886812,1.1789847575592447,16.928637602179837,30.92550420744793,52.84268737426926,7.058665739986502,6.574441083107217,6.511924002875858,24.66727904206266,10.27805392159803,2.7999992370605398,2.6276438769147674,-6.495500755310061,-13.286660922411158,0.2956594117910356,-9.89108083886061,-3.099920671759513,10.344004106999797,3.374213267347053,-34.23158165718329,3.3955800835505467,12,5.810001373291016,4.850000381469727,5.285500526428223,25.220500946044922,15.900001525878906,1,0.17644583647246947,-2.8636361009161053,49.0,-1.3650381469786417,50.88999938964844,1.9149815828693657,52.95000076293945,0.17644583647246947
|
|
127,2019-12-11,47.72999954223633,48.79999923706055,46.33000183105469,47.0099983215332,9363500.0,0.0037854954377263272,-1.3750041264869108,-0.30379812033524284,33.14473872110338,48.599597234365184,6.311793346186924,6.796454505343064,6.134936974242507,24.097990823379547,8.953400323317643,2.4699974060058594,2.3021855730581606,-6.349500465393064,-12.998516428512772,0.2995154977266452,-9.674008446952918,-3.024992483833209,9.096603589488296,15.765744867125633,-20.007029662243816,3.324507981559854,12,5.185001373291016,4.670000076293945,5.46774959564209,22.850502014160156,14.510002136230469,2,0.1984077375136597,1.1789847575592447,47.54999923706055,-2.8636361009161053,49.0,-1.3650381469786417,50.88999938964844,0.1984077375136597
|
|
128,2019-12-12,47.29999923706055,48.5,46.31999969482422,47.95000076293945,5709800.0,-0.009009015489205519,1.4914289202008928,-0.9027783664646294,34.2425679361762,44.47848811835807,5.959119365285133,7.22681100531814,6.399512201809088,24.147259815247125,8.994835556137163,2.1800003051757812,1.6424749344062164,-6.544500732421874,-13.80691331006372,0.7179118452199731,-10.175707021242793,-2.913294443600954,8.267011738583683,11.161727545420105,-26.37506809164843,3.631206288820922,12,5.159999847412109,5.100000381469727,5.942749977111816,20.77050018310547,15.270000457763672,3,0.2467230903145321,-1.3750041264869108,47.72999954223633,1.1789847575592447,47.54999923706055,-2.8636361009161053,49.0,0.2467230903145321
|
|
129,2019-12-13,49.40999984741211,49.86000061035156,46.70000076293945,47.5,6364200.0,0.04460889311597138,1.2491091125063636,-2.9384544056715614,39.21656660743381,41.48552001840919,2.7965765077019213,5.117719525625269,3.967563307399189,21.653435816141098,9.536132171560673,3.1599998474121094,0.9624935994726371,-4.268500137329099,-11.785485582363883,3.2484853077056854,-8.026992859846494,-0.5100074148117031,4.862429548917319,66.5948396347098,25.592597407537355,3.7584927225173934,12,2.5450000762939453,2.989999771118164,3.832749366760254,18.300498962402344,12.139999389648438,4,0.19894761913401515,1.4914289202008928,47.29999923706055,-1.3750041264869108,47.72999954223633,1.1789847575592447,47.54999923706055,0.19894761913401515
|
|
130,2019-12-16,49.45000076293945,50.11000061035156,48.1500015258789,50.0,5034600.0,0.0008095712538125355,4.090903686382548,-0.287957738743147,34.49781853369039,37.77093122515874,2.1064665981605017,4.497070748697013,3.5446365552924846,21.14898581241222,9.51151517236866,1.9599990844726634,-0.01854253252272997,-3.7134992599487333,-10.882315904254028,3.4553173843565617,-7.297907582101381,-0.12909093779608583,3.709088475179243,82.58576021160997,41.53233930215653,3.5844083221526484,12,2.2099990844726562,2.9499988555908203,3.5852489471435547,17.81549835205078,9.799999237060547,0,0.21840240789550514,1.2491091125063636,49.40999984741211,1.4914289202008928,47.29999923706055,-1.3750041264869108,47.72999954223633,0.21840240789550514
|
|
131,2019-12-17,48.38999938964844,49.43999862670898,47.52000045776367,49.34000015258789,4742300.0,-0.02143582117162346,2.3391338961405426,1.727276510448817,33.20877811401115,35.273830497540736,1.9653770210575274,5.1368132759710505,4.042244396248364,21.72407879748262,9.543742073893608,1.9300003051757812,-1.2374837118105617,-4.33950061798096,-11.563293552622447,2.8842923166605274,-7.951397085301707,-0.7276041506602127,3.811617312409034,54.617393002296865,14.086371244896988,3.611896467320745,12,2.375,4.340000152587891,4.500249862670898,18.573501586914062,9.670001983642585,1,0.28621621127321495,4.090903686382548,49.45000076293945,1.2491091125063636,49.40999984741211,1.4914289202008928,47.29999923706055,0.28621621127321495
|
|
132,2019-12-18,50.13999938964844,50.29999923706055,48.599998474121094,48.959999084472656,5653300.0,0.036164497253007966,1.2666676839192708,-1.242104586868618,36.30289471743551,33.70751751404132,-0.6072345002159381,3.083373123450869,1.850778508158193,19.58463798098579,9.916130596484942,1.9099998474121094,-2.14887288565491,-2.2965005874633775,-9.436639000024165,4.84363782509741,-5.866569793743771,1.2735686188170163,1.2381909313963817,95.97990286897856,56.310554289495215,3.5700692062803947,12,0.5699996948242188,2.9150009155273438,2.7502498626708984,16.823501586914062,8.930000305175781,2,0.26545675180121586,2.3391338961405426,48.38999938964844,4.090903686382548,49.45000076293945,1.2491091125063636,49.40999984741211,0.26545675180121586
|
|
133,2019-12-19,49.47000122070313,50.45000076293945,49.20000076293945,50.45000076293945,3044800.0,-0.013362548406484986,1.551021599760219,-0.8305078718520613,30.079408406657734,33.675954925943,-0.5395235374654064,3.507097188520497,2.1339915056677583,19.74924810343095,10.120928175369093,1.25,-3.4290954130375795,-2.6959987640380803,-9.856247230582397,4.464249702506237,-6.276122997310239,0.8841254692340783,1.200042412670804,73.8666788736981,36.93733714903352,3.5801242332721572,12,-0.8300018310546946,3.6899986267089773,2.8927488327026296,16.70549774169921,10.789997100830071,3,0.25813624707208294,1.2666676839192708,50.13999938964844,2.3391338961405426,48.38999938964844,4.090903686382548,49.45000076293945,0.25813624707208294
|
|
134,2019-12-20,49.4900016784668,50.0,48.58000183105469,49.90999984741211,3119600.0,0.0004042946688931348,3.7333392673219485,0.4285697603356966,35.03254904491908,34.07231403209724,-0.8705451434544926,3.320239818746984,1.773301003365063,19.29756314966204,10.543827540844468,1.4199981689453125,-4.158842346599897,-2.461998367309569,-9.67603046750775,4.752033732888613,-6.06901441740866,1.145017682789522,0.9599990844726562,67.23552953981476,28.878415688930403,3.607016050099092,12,-1.105001449584961,3.6699981689453125,2.5727481842041016,16.685497283935547,12.959999084472656,4,0.26429576829148815,1.551021599760219,49.47000122070313,1.2666676839192708,50.13999938964844,2.3391338961405426,48.38999938964844,0.26429576829148815
|
|
135,2019-12-23,47.849998474121094,49.29999923706055,47.61000061035156,49.25,4588000.0,-0.033138071301769045,1.2533315022786458,3.3333514986376023,23.137703858590996,33.207002882224245,0.6584146226814624,4.701155496647651,3.0832841023362647,20.45268360187268,11.092024964665761,1.8800010681152344,-4.662836166252724,-3.784501457214354,-11.139521427760407,3.570518513331699,-7.4620114424873805,-0.10699147194132763,2.6000022888183594,11.262729760624516,-22.211588830300656,3.6775099852730255,12,0.5350017547607422,5.310001373291016,4.127751350402832,18.32550048828125,13.240001678466797,0,0.2863114148341903,3.7333392673219485,49.4900016784668,1.551021599760219,49.47000122070313,1.2666676839192708,50.13999938964844,0.2863114148341903
|
|
136,2019-12-24,47.75,48.72000122070313,47.1500015258789,48.0,1508400.0,-0.00208983233667559,-1.1655213781346339,0.1785712339442292,26.571621478297374,32.47665652191247,0.8825793470840608,4.389023211063723,3.030664226736171,20.11849952204504,11.501117925275029,1.569999694824233,-4.482954347504922,-3.4799999237060533,-10.75053478604083,3.790534938628724,-7.115267354873438,0.1552675074613319,2.25,18.181776146577064,-14.469970487717305,3.6352674311673887,12,0.6350002288818359,5.409999847412109,4.962750434875488,18.135501861572266,13.330001831054688,1,0.24083769633507845,1.2533315022786458,47.849998474121094,3.7333392673219485,49.4900016784668,1.551021599760219,49.47000122070313,0.24083769633507845
|
|
137,2019-12-26,50.02999877929688,50.06000137329102,48.09000015258789,48.40999984741211,4779200.0,0.047748665535013224,1.3452337972266197,-6.479995727539091,40.688771631310594,33.1929013769274,-1.1587046649040644,1.7622654190672193,0.5991501016900926,17.45356523020819,11.29874452024587,2.3100013732910227,-4.153648312171583,-0.9225009918212805,-7.912201325506871,6.06719934186431,-4.417351158664076,2.5723491750215146,-3.7099990844726634,87.27266421986558,50.46453063002107,3.494850166842795,12,-1.454998016357429,2.8800010681152273,2.315251350402825,13.010501861572259,13.5250015258789,3,0.16050375354630364,-1.1655213781346339,47.75,1.2533315022786458,47.849998474121094,3.7333392673219485,49.4900016784668,0.16050375354630364
|
|
138,2019-12-27,48.91999816894531,50.38000106811523,48.20000076293945,50.29999923706055,3510000.0,-0.0221867007282619,1.8311605313807597,-0.8518530728348598,43.31296411492051,33.64805665553704,0.22938084087579824,2.415666328593744,1.6441297429473707,18.172099990673985,11.041231106336554,2.180000305175774,-3.6988785498087537,-1.66400146484375,-8.233338102939449,4.905335173251949,-4.948669783891596,1.6206668542040958,-2.5251984405517547,54.79866544627853,13.367595984835269,3.2846683190478485,12,-0.11999702453613281,3.990001678466797,3.4252519607543945,11.429500579833984,12.895000457763665,4,0.20748164157377635,1.3452337972266197,50.02999877929688,-1.1655213781346339,47.75,1.2533315022786458,47.849998474121094,0.20748164157377635
|
|
139,2019-12-30,50.02999877929688,50.56000137329102,48.39099884033203,50.0,5706100.0,0.022690119621799232,2.9798066760458495,-0.021738229041991665,53.69175068568821,35.78071578353679,-0.8754914129561087,0.7145961371345493,0.5319241755104755,16.689400329306473,10.098079259101292,2.1690025329589915,-3.2845020392018327,-0.15550079345702272,-5.720914343120846,5.409912756206801,-2.938207568288931,2.6272059813748854,-3.475790997314455,84.45740124016827,37.004088048533916,2.78270677483191,12,-1.1749973297119212,2.8800010681152273,2.315251350402825,8.460502624511712,12.159999847412095,0,0.2044773094511776,1.8311605313807597,48.91999816894531,1.3452337972266197,50.02999877929688,-1.1655213781346339,47.75,0.2044773094511776
|
|
140,2019-12-31,49.86999893188477,50.34000015258789,48.9000015258789,49.34000015258789,3288500.0,-0.0031980781794126445,-1.0425569906553076,17.667344862661363,59.16271336385093,38.66448636685233,-0.7259957456988744,0.49516336466513167,0.797423250142721,16.353351100138802,10.229241770494903,1.4399986267089915,-2.8545735185982792,-0.058500671386710223,-5.139496340292752,5.022494997519331,-2.598998505839731,2.4819971630663105,-3.075443534423833,79.76532339349228,25.6318515159722,2.5404978344530216,12,-1.0149974822998118,3.0400009155273366,2.6402511596679616,8.620502471923821,12.220001220703118,1,0.2522559073690205,2.9798066760458495,50.02999877929688,1.8311605313807597,48.91999816894531,1.3452337972266197,50.02999877929688,0.2522559073690205
|
|
141,2020-01-02,49.43999862670898,50.75,49.25,50.02999877929688,4428300.0,-0.00862242459164908,-2.0927917759626236,-1.11321039903266,56.62276761970047,40.92225002265955,-0.14683057494491436,0.3168519598642874,1.318495635677074,16.227872676391236,10.304712589863827,1.5,-2.678229791228496,-0.09200096130371804,-3.7725881969066535,3.5885862742992174,-1.9322945791051893,1.7482926564977532,-2.419516470698234,50.751825246700236,-7.894730584493701,1.8402936178014688,1,-0.48999786376952414,3.470001220703132,3.2327518463134837,9.050502777099616,13.86000061035157,3,0.23563919598463,-1.0425569906553076,49.86999893188477,2.9798066760458495,50.02999877929688,1.8311605313807597,48.91999816894531,0.23563919598463
|
|
142,2020-01-03,50.75,51.9900016784668,48.790000915527344,48.91999816894531,11165600.0,0.02649679226696655,-2.062207052639264,-3.101697216564759,62.50906301495972,44.52554497913754,-1.521171122098501,-1.3979737092297313,0.15535191208066124,14.394548739828295,10.280787635115194,3.200000762939453,-2.363968110079149,1.4295003890991183,-1.2948578874674723,4.153858665665709,0.06732125081582296,2.7916795273824135,-3.4311564164701167,67.28228551643339,2.5206079672648087,1.3621791382832946,1,-1.1799983978271484,2.1599998474121094,2.057750701904297,7.479999542236328,14.44000244140625,4,0.20354683410945196,-2.0927917759626236,49.43999862670898,-1.0425569906553076,49.86999893188477,2.9798066760458495,50.02999877929688,0.20354683410945196
|
|
143,2020-01-06,55.11000061035156,56.16999816894531,51.02999877929688,51.849998474121094,21725400.0,0.0859113420758928,-1.0979582812380824,1.781420149919537,67.76807693890133,48.162825856246684,-5.58424679994652,-5.889830093116615,-4.05793684315713,9.425244025262032,11.243560656297154,5.4199981689453125,-1.7866438580297483,5.6815010070800795,2.267385684091515,9.095616330068644,3.9744433455857973,7.388558668574362,-7.324041217327988,86.3736000761076,20.941460141469506,1.7070576614942823,1,-3.450000762939453,-2.200000762939453,-1.303999900817871,3.1199989318847656,9.970001220703125,0,0.15323896935755,-2.062207052639264,50.75,-2.0927917759626236,49.43999862670898,-1.0425569906553076,49.86999893188477,0.15323896935755
|
|
144,2020-01-07,54.75,56.5,54.5,54.54999923706055,12503500.0,-0.006532400768726188,-12.333367241839706,0.06134988708035432,66.19803729681668,52.94730734938287,-4.916692586137351,-5.508230520596626,-3.6803673217182364,9.257556495076201,12.00150651473218,2.0,-1.379030487963675,5.128500366210936,1.004009304915165,9.252991427506707,3.0662548355630506,7.190745896858822,-5.959999084472656,77.30220223340409,13.459906942660169,2.062245530647884,1,-2.924999237060547,-1.8400001525878906,-0.33699989318847656,3.479999542236328,10.55999755859375,1,0.12904107080746985,-1.0979582812380824,55.11000061035156,-2.062207052639264,50.75,-2.0927917759626236,49.43999862670898,0.12904107080746985
|
|
145,2020-01-08,55.65999984741211,55.86000061035156,53.29999923706055,54.20000076293945,7511600.0,0.01662100177921655,1.7526887454162121,7.299967575196933,72.42442676594445,58.04206349245476,-5.143201241020407,-6.212199852634797,-4.50609015867856,7.82555097908719,12.098573401852313,2.5600013732910156,-0.717805987562322,5.705500221252443,0.7922802655643579,10.618720176940528,3.248890243408397,8.162110199096489,-5.790599060058597,89.10505509294305,23.100496099189698,2.4566099778440424,1,-3.364999771118164,-3.200000762939453,-1.246999740600586,2.5699996948242188,9.189998626708999,2,0.11731941784402422,-12.333367241839706,54.75,-1.0979582812380824,55.11000061035156,-2.062207052639264,50.75,0.11731941784402422
|
|
146,2020-01-09,55.93999862670898,57.25,55.099998474121094,56.95000076293945,6517200.0,0.00503052066231513,1.6708083364135224,-0.6917827188879938,69.67435066691196,61.26268338529936,-4.62571883636479,-6.146549600583178,-4.627186803201397,6.981713730107657,12.071642571888827,2.1500015258789062,-0.19593829464373158,5.565999031066887,0.11403288146160406,11.01796518067217,2.8400159562642457,8.291982105869529,-5.142313949584953,84.51534852178202,21.381176945956803,2.7259830748026435,1,-3.2149982452392507,-3.9849987030029226,-1.7297487258911062,2.285503387451179,10.100002288818366,3,0.10993925056949405,1.7526887454162121,55.65999984741211,-12.333367241839706,54.75,-1.0979582812380824,55.11000061035156,0.10993925056949405
|
|
147,2020-01-10,57.20000076293945,58.29999923706055,56.0,56.4900016784668,8150700.0,0.02252417174048471,-1.7218886561450395,-0.7029679037338582,75.2119918311261,64.80701979821109,-5.32128862252047,-7.020659168328919,-5.705533514599409,5.106145557383208,11.94489915170966,2.3600006103515696,0.7840807637975757,6.35250110626221,0.26008649107964743,12.444915721444772,3.3062937986709287,9.398708413853491,-5.369945634155272,84.86934793867309,22.138827998156202,3.046207307591283,1,-3.854501724243164,-4.89000129699707,-2.989750862121582,-0.05950164794921875,8.829998016357436,4,0.10664332854473235,1.6708083364135224,55.93999862670898,1.7526887454162121,55.65999984741211,-12.333367241839706,54.75,0.10664332854473235
|
|
148,2020-01-13,58.97000122070313,59.7400016784668,57.0,57.36000061035156,7038700.0,0.030944063534182442,-1.3519309229268037,2.267609417478868,77.75174592695208,67.48035260279596,-6.163984917407028,-8.296932979683753,-7.387072883386033,2.7282945574458424,11.947616255495458,2.740001678466797,1.7516060058498368,7.539001464843757,0.6888915867985546,14.38911134288896,4.113946525821156,10.964056403866358,-5.975356152429207,88.04347568546066,24.813617013483537,3.4250549390226,1,-4.704999923706062,-5.940000534057624,-4.759751319885261,-1.8295021057128977,4.409999847412095,0,0.1054773798871722,-1.7218886561450395,57.20000076293945,1.6708083364135224,55.93999862670898,1.7526887454162121,55.65999984741211,0.1054773798871722
|
|
149,2020-01-14,59.2400016784668,60.65999984741211,57.5,59.22999954223633,7786500.0,0.004578606955647713,1.2175449398348301,0.006212504620283729,86.25079918014366,70.49013991571738,-5.576595605928091,-8.213863899581789,-7.514165743271711,1.8870378511805654,12.491157673254708,3.1599998474121094,2.358093474380297,7.317501831054685,-0.2907160108726856,14.925719672982055,3.5133929100909995,11.12161075201837,-4.896285288154296,80.70654821756212,10.452797407007779,3.8041089209636856,1,-4.51500129699707,-5.750001907348633,-5.2625017166137695,-2.0995025634765625,1.6899986267089844,1,0.09858203894532758,-1.3519309229268037,58.97000122070313,-1.7218886561450395,57.20000076293945,1.6708083364135224,55.93999862670898,0.09858203894532758
|
|
150,2020-01-15,60.25,61.97000122070313,59.22999954223633,59.22999954223633,7973300.0,0.017049262203183257,-4.372549899583763,101.97826086956522,87.60528861094997,73.93264224807844,-5.542165916731065,-8.825769629506937,-8.321118289265698,0.36349828248536653,13.261591071960165,2.740001678466804,3.0792974707724525,7.78750019073486,-0.5772838453757458,16.152284226845467,3.6051081726795573,11.969892208790164,-4.64302691826758,74.96360213889483,-1.7993703241138803,4.182392018055304,1,-4.869998931884766,-6.104999542236328,-6.550000190734863,-3.1095008850097656,-2.1699981689453125,2,0.08398336196836098,1.2175449398348301,59.2400016784668,-1.3519309229268037,58.97000122070313,-1.7218886561450395,57.20000076293945,0.08398336196836098
|
|
151,2020-01-16,62.2400016784668,62.75,61.0,61.5,6159500.0,0.03302907350152351,-1.0114923125154835,0.7254915160422908,87.3851766007998,76.69665486872732,-6.1749009730691,-10.250511562416733,-10.117837493240188,-2.0611955828145554,13.96624810940985,2.5,3.6524029728422462,9.08500175476074,-0.11200933667097956,18.28201284619246,4.48649620904488,13.683507300476599,-5.3604229689402345,92.44446931061921,16.308199351316148,4.598505545715861,1,-5.350002288818359,-7.7050018310546875,-9.062501907348633,-5.0995025634765625,-4.5,3,0.04193439468619564,-4.372549899583763,60.25,1.2175449398348301,59.2400016784668,-1.3519309229268037,58.97000122070313,0.04193439468619564
|
|
152,2020-01-17,63.45000076293945,63.70000076293945,62.06000137329102,63.04999923706055,6255900.0,0.019440858802085792,2.6444369092527285,0.5405413764839911,94.21789090247162,79.63552308690181,-6.027846150393053,-10.97492157390107,-11.085882692580725,-3.71044901760537,15.089807202115136,1.6399993896484304,4.262260400675977,9.629500770568846,-0.5252784419078722,19.784279983045565,4.552111164330491,14.706890376807202,-5.396337795318203,96.26865714131173,16.713171095215756,5.0773896062383574,1,-4.950000762939453,-8.440000534057617,-10.570000648498535,-6.309501647949219,-4.990001678466797,4,0.04081954486123007,-1.0114923125154835,62.2400016784668,-4.372549899583763,60.25,1.2175449398348301,59.2400016784668,0.04081954486123007
|
|
153,2020-01-21,62.2400016784668,63.38999938964844,61.2599983215332,63.02000045776367,6086700.0,-0.019070119305331867,1.802639174015831,-1.9499895096225373,86.93285233846899,81.93939142486317,-4.13492695234396,-9.23252988303284,-9.614954496157793,-2.8745575252426505,16.183090954440274,2.19000244140625,4.998684734234018,7.781001663208009,-2.818157613804587,18.380160940220605,2.4814220247017076,13.08058130171431,-3.057071151781905,76.4516305675346,-2.381193115998954,5.299579638506299,1,-3.740001678466797,-7.230001449584961,-9.582501411437988,-5.0995025634765625,-4.740001678466797,1,0.06089326797273076,2.6444369092527285,63.45000076293945,-1.0114923125154835,62.2400016784668,-4.372549899583763,60.25,0.06089326797273076
|
|
154,2020-01-22,62.56999969482422,64.04000091552734,62.29999923706055,63.0,4257800.0,0.005302024541422812,-2.5876278118609406,0.5512833052936343,88.023952642934,83.67267207786202,-3.6196485201237962,-8.99346320112388,-9.599694586547571,-3.627006564943315,17.201898220273993,1.7999992370605469,5.624644606904035,7.456999778747559,-3.460570767255348,18.374570324750465,1.9982145057461054,12.915785051749012,-2.4836551208884146,69.43865278571955,-8.893025043413473,5.458785273001453,1,-3.0,-7.19999885559082,-10.140000343322754,-5.429500579833984,-2.9300003051757812,2,0.012945523050050589,1.802639174015831,62.2400016784668,2.6444369092527285,63.45000076293945,-1.0114923125154835,62.2400016784668,0.012945523050050589
|
|
155,2020-01-23,61.54999923706055,62.65999984741211,60.709999084472656,62.56999969482422,4071700.0,-0.016301749444439406,2.249999205271908,2.372092404322138,85.02024282565577,85.37777120661133,-1.8732838793884525,-7.267053482686116,-8.29429704230516,-2.989061357437464,17.701526420268078,1.9500007629394531,5.8209257462296335,5.751999282836913,-4.964123992473006,16.468122558146824,0.39393764518195695,11.110060920491868,2.490001678466797,25.225215936948704,-54.257241409710986,5.358061637654957,1,-1.529998779296875,-5.954998016357422,-9.372499465942383,-4.4095001220703125,-2.4199981689453196,3,-0.010073094062874488,-2.5876278118609406,62.56999969482422,1.802639174015831,62.2400016784668,2.6444369092527285,63.45000076293945,-0.010073094062874488
|
|
156,2020-01-24,59.25,63.04999923706055,57.84000015258789,62.0,6580200.0,-0.037367981568969255,1.1484539066444968,2.696077221405678,73.24945450660185,85.1597115038864,1.0567436056025414,-4.2808079221372,-5.697182394973709,-1.047813881980531,17.65380512137992,5.209999084472656,6.05202551091179,2.87700004577637,-7.23813886159401,12.99213895314675,-2.18056940790882,7.93456949946156,4.790000915527344,22.741930224273407,-55.87612452199454,5.05756945368519,1,1.2700004577636719,-3.654998779296875,-7.220000267028809,-2.1095008850097656,-2.770000457763672,4,-0.019746804539161444,2.249999205271908,61.54999923706055,-2.5876278118609406,62.56999969482422,1.802639174015831,62.2400016784668,-0.019746804539161444
|
|
157,2020-01-27,58.06000137329102,58.15999984741211,55.31000137329102,56.58000183105469,4425900.0,-0.020084365007746463,2.3928624140272077,-0.5381816517223037,59.761751782064884,83.1608232655656,2.66144129186808,-2.5912300794835375,-4.245172553620819,-0.26672750200825845,17.823706884209155,3.9399986267089773,6.0964397491238955,1.28550128936768,-8.39779338263508,10.96879596137044,-3.5561460466336996,6.12714862536906,5.73199951171874,31.50057438944087,-44.23060662381833,4.8416473360013805,1,1.614999771118157,-2.4650001525878977,-6.31250190734864,-0.9195022583007884,-0.8600006103515696,0,-0.00551153439984986,1.1484539066444968,59.25,2.249999205271908,61.54999923706055,-2.5876278118609406,62.56999969482422,-0.00551153439984986
|
|
158,2020-01-28,59.06999969482422,59.63999938964844,58.13000106811523,58.65999984741211,3074000.0,0.017395768130274547,-1.0544231103591168,0.27702700961149224,63.70558756524443,80.65579975279903,1.8630378008512452,-2.9532412289094268,-5.135599022148149,-1.7086653446299565,18.29636234646863,1.5799980163574148,6.263863759711725,1.7879995346069322,-7.201051362901197,10.777050432115061,-2.706525914147136,6.282524983361,4.213081219482419,43.06985702968337,-31.121603829764233,4.494525448754066,1,0.6050014495849609,-3.4749984741210938,-7.1875,-1.9295005798339844,-3.1500015258789062,1,-0.010326741383156146,2.3928624140272077,58.06000137329102,1.1484539066444968,59.25,2.249999205271908,61.54999923706055,-0.010326741383156146
|
|
159,2020-01-29,60.2599983215332,61.77999877929688,59.7400016784668,60.0,3480400.0,0.020145566833535078,-4.230795565141285,0.6341424836479684,64.33915336516372,78.07067361437832,0.9308279134066169,-3.5179026234231046,-6.21326626290066,-3.3526582674460244,19.087944045443752,2.7099990844726634,6.273590291006485,2.4664981842040987,-5.929725599437319,10.862721967845516,-1.73161370761661,6.6646100760248075,2.5446978203125,63.95346659477551,-8.006532015426792,4.198111891820708,1,-0.5849971771240234,-4.664997100830078,-9.35999870300293,-3.754497528076172,-8.299999237060547,2,-0.04580150013955364,-1.0544231103591168,59.06999969482422,2.3928624140272077,58.06000137329102,1.1484539066444968,59.25,-0.04580150013955364
|
|
160,2020-01-30,62.45000076293945,62.56000137329102,58.93999862670898,60.0,4162800.0,0.036342557291835886,1.711610529699607,9.423140689877782,68.13371376887056,75.93162218860842,-1.0217321388517249,-4.972038925094154,-8.489483489677,-5.814966458712988,19.82084910548308,3.6200027465820455,6.111403197198278,4.027500534057616,-3.7299682621392236,11.784969330254462,0.14876613595919252,7.906234932156039,-7.13999938964843,92.24807959018115,20.97256305242169,3.8787343980984224,1,-2.7749996185302734,-6.854999542236328,-11.67750072479248,-6.944499969482422,-16.709999084472656,3,-0.04499601823797883,-4.230795565141285,60.2599983215332,-1.0544231103591168,59.06999969482422,2.3928624140272077,58.06000137329102,-0.04499601823797883
|
|
161,2020-01-31,61.09000015258789,63.0,60.25,62.5,4062200.0,-0.02177743144494315,1.2821578208421776,-0.5755099625848381,60.77562431076541,72.21581478952996,0.17655203429362132,-2.8401128750736646,-7.146880914336052,-4.596156078560142,20.8188912056289,2.75,5.782957396745623,2.0849998474121065,-4.492331624291239,8.662331319115445,-1.2036658884395663,5.373665583263779,-5.634998779296865,75.1625463133598,5.374956895180759,3.2886657358516698,1,-1.414999008178711,-5.494998931884766,-10.317500114440918,-6.994499206542969,-14.180000305175781,4,-0.032083795704322515,1.711610529699607,62.45000076293945,-4.230795565141285,60.2599983215332,-1.0544231103591168,59.06999969482422,-0.032083795704322515
|
|
162,2020-02-03,61.08000183105469,61.459999084472656,59.6500015258789,61.13000106811523,3705500.0,-0.000163665436376359,4.0986186405618055,0.03546045565345808,56.4763704112381,68.83176124205986,-0.20672790476056946,-2.125512711753828,-7.120260953238557,-4.801490093495374,22.08791130777009,1.809997558593757,5.303517598769197,1.5585014343261747,-3.7985652910100924,6.915568159662442,-1.1200319283419589,4.237034796994308,-5.323200512695301,60.57497761704354,-6.6181940806667185,2.678533362668132,2,-1.4050006866455078,-5.01500129699707,-10.307501792907715,-8.049501419067383,-18.230003356933594,0,-0.07531110266731522,1.2821578208421776,61.09000015258789,1.711610529699607,62.45000076293945,-4.230795565141285,60.2599983215332,-0.07531110266731522
|
|
163,2020-02-04,63.55500030517578,64.33000183105469,61.1500015258789,61.91999816894531,4619000.0,0.040520602487322366,-1.0031526866320755,-32.70054169528198,61.6653167231498,65.90302391763939,-2.7665049949888143,-4.148067165891902,-9.513428949889601,-7.439058432734669,22.268967900496644,3.25,4.734302562877232,3.6112499237060547,-1.6113360193031951,8.833835866715305,0.9999569522014298,6.22254289521068,-7.50847103955077,85.62150157435791,19.305814288781775,2.6112929715046236,2,-3.7349987030029297,-7.289999008178711,-12.8125,-11.26449966430664,-25.735000610351562,1,-0.0999921251155873,4.0986186405618055,61.08000183105469,1.2821578208421776,61.09000015258789,1.711610529699607,62.45000076293945,-0.0999921251155873
|
|
164,2020-02-05,61.81499862670898,64.80000305175781,60.06000137329102,64.20999908447266,3998600.0,-0.027377887972806825,1.6517429657681035,-1.4648301703662614,54.0702186253712,62.46413233982999,-1.2794061044722795,-1.9516997190854823,-7.67434448620407,-5.882177066166342,22.217078554769213,4.74000167846679,3.8522350221060435,1.517998313903803,-3.151927536247591,6.187924164055204,-0.8169646111718976,3.8529612389795034,-5.271461007158187,49.06139639947526,-15.492818866873975,2.334962925075699,2,-1.7599964141845632,-5.219497680664055,-10.959998130798333,-9.524497985839837,-22.26499938964843,2,-0.09536521214475213,-1.0031526866320755,63.55500030517578,4.0986186405618055,61.08000183105469,1.2821578208421776,61.09000015258789,-0.09536521214475213
|
|
165,2020-02-06,62.18999862670898,62.97999954223633,60.18000030517578,61.599998474121094,2259400.0,0.006066488851105056,1.5806420991011738,-0.24634657194963275,49.85802648583707,59.86508478196724,-1.736708505674315,-1.910349837567594,-7.957723611741599,-6.363333482337346,22.685284643496303,2.799999237060547,3.1720145713284182,1.5664983749389592,-2.6271964026399317,5.76019315251785,-0.5303490138504898,3.663345763728408,-4.985943772581628,49.32031744197582,-11.222406786988365,2.0968473887894454,2,-2.134996414184563,-5.394996643066399,-11.307497978210442,-9.899497985839837,-29.18000030517578,3,-0.1644958959340257,1.6517429657681035,61.81499862670898,-1.0031526866320755,63.55500030517578,4.0986186405618055,61.08000183105469,-0.1644958959340257
|
|
166,2020-02-07,62.09000015258789,63.72000122070313,61.81999969482422,62.0,3055700.0,-0.0016079510585186307,-7.444436909252776,0.15254259205379553,45.87878412363878,58.3225328199199,-1.3315133996835513,-1.3976428341842535,-7.818247401134215,-6.419052077706695,22.82435823601515,1.9000015258789134,2.3977023369906902,1.1589998245239244,-2.449846587290793,4.767846236338642,-0.6454233813834307,2.9634230304312794,-4.278269442650107,47.37860007318298,-8.287916480128061,1.804423205907357,2,-0.6249980926513672,-5.2949981689453125,-11.207499504089355,-9.79949951171875,-24.080001831054688,4,-0.2633274027047917,1.5806420991011738,62.18999862670898,1.6517429657681035,61.81499862670898,-1.0031526866320755,63.55500030517578,-0.2633274027047917
|
|
167,2020-02-10,63.29999923706055,63.86000061035156,61.45000076293945,62.33000183105469,3877500.0,0.019487825438863737,1.3062197813028742,10.777730682829652,53.212115299162576,57.15659145702191,-1.9221904057252814,-2.242170963337557,-8.965512703260046,-7.830088554276948,22.60981564903987,2.4099998474121094,1.7322790813834104,2.0639989852905245,-1.2349392177641931,5.362937188345249,0.4145298837631657,3.7134680868178833,-4.9292067397771575,68.35436110684121,14.684291322022617,1.6494691015273615,2,-1.4299983978271484,-6.504997253417969,-12.369998931884766,-11.009498596191406,-24.66999816894532,0,-0.25892574387350875,-7.444436909252776,62.09000015258789,1.5806420991011738,62.18999862670898,1.6517429657681035,61.81499862670898,-0.25892574387350875
|
|
168,2020-02-11,65.19000244140625,66.83999633789061,63.65499877929688,66.0,7978200.0,0.029857870886657922,1.558241004020014,-0.8350512625895178,57.2536076986769,56.369308605190035,-3.188032229441845,-3.8391288055666237,-10.792415582668426,-9.909146048360377,22.279914933255334,3.539997100830064,1.501197462392426,3.6430021286010756,0.08124091527592725,7.204763341926224,1.862121521938498,5.423882735263653,-6.3048730997649045,75.66378876238876,22.997405150887417,1.780880606662576,2,-2.3000049591064595,-6.2550048828125,-13.95000171661377,-12.89950180053711,-23.450000762939453,1,-0.34269064474057487,1.3062197813028742,63.29999923706055,-7.444436909252776,62.09000015258789,1.5806420991011738,62.18999862670898,-0.34269064474057487
|
|
169,2020-02-12,65.08000183105469,65.5,62.72000122070313,65.19000244140625,5448300.0,-0.0016873846637823764,6.6164795886373415,0.13580363197950418,60.29155412566794,55.49795753372308,-2.595339823780492,-3.4458475036061955,-10.674418687639282,-9.960101796108042,21.55487614385069,2.779998779296868,1.726873621529947,3.2410015106201158,-0.47847088854034325,6.960473909780568,1.3812653110398898,5.100737710200342,-5.399385789788418,73.57364031163705,16.715864851254366,1.8597361995802275,2,-1.835002899169936,-5.010004043579109,-12.795001983642578,-12.789501190185547,-16.070003509521484,2,-0.4188691052436728,1.558241004020014,65.19000244140625,1.3062197813028742,63.29999923706055,-7.444436909252776,62.09000015258789,-0.4188691052436728
|
|
170,2020-02-13,65.30999755859375,66.19999694824219,64.12999725341797,64.25,4124500.0,0.00353404611352226,-2.184607439229081,-9.636287973366626,70.09283782724071,56.53320347999812,-2.65632186014237,-3.454434842547414,-10.79718925578787,-10.320054931670654,20.53073035588573,2.0699996948242188,1.8347176605168585,3.2179973602294893,-0.7278592795455978,7.1638540000045765,1.2450690403419458,5.190925680117033,-4.913443487665049,71.61409952900146,10.00959631760378,1.9729283198875438,2,-2.0649986267089986,-5.239999771118171,-12.942497253417969,-12.909997940063477,-13.859996795654297,3,-0.39442656996614145,6.6164795886373415,65.08000183105469,1.558241004020014,65.19000244140625,1.3062197813028742,63.29999923706055,-0.39442656996614145
|
|
171,2020-02-14,64.84999847412111,65.83000183105469,63.86999893188477,65.80999755859375,4202500.0,-0.0070433180472858625,2.919975891297202,-0.9056615995854073,73.65853528862122,58.442332910818465,-1.7957163006146146,-2.9395899925179805,-10.309181004438287,-9.993049490789751,19.224945000694245,1.9600028991699148,1.8524834702418218,2.6274984359741325,-1.5070930690865652,6.762089941034823,0.5602026834437908,4.694794188504481,-3.809100176496216,63.079786688182296,-2.2363012361035004,2.0672957525303457,2,-1.3999996185302876,-3.8800010681152557,-12.472498893737807,-12.449998855590835,-7.5199966430664205,4,-0.4909791966347371,-2.184607439229081,65.30999755859375,6.6164795886373415,65.08000183105469,1.558241004020014,65.19000244140625,-0.4909791966347371
|
|
172,2020-02-18,66.04000091552734,66.27999877929689,64.55000305175781,65.0,4324200.0,0.018350076629240153,1.276315195076998,-1.0833353201567366,73.98486512825579,59.81117162249691,-2.4676525175571484,-4.1377519663074125,-11.379720246533111,-11.240380113325465,17.672789826210273,1.7299957275390767,1.6284649524403605,3.6880008697509794,-0.7589181753522496,8.134919914854208,1.464541347199372,5.911460392302594,-4.419192813875881,80.58261236704122,11.938124851599014,2.2234595225516136,2,-2.5900020599365234,-4.965002059936523,-13.700000762939453,-13.64000129699707,-10.260002136230462,1,-0.42443976688988383,2.919975891297202,64.84999847412111,-2.184607439229081,65.30999755859375,6.6164795886373415,65.08000183105469,-0.42443976688988383
|
|
173,2020-02-19,66.02999877929689,67.55999755859375,65.61000061035156,66.62999725341797,5306900.0,-0.00015145572519370543,-1.7083388523018073,-0.5769211018596496,71.61048490080229,61.760090097544804,-2.312874750175567,-4.036192080214867,-11.182465123829743,-11.28036275281503,16.577355225748143,1.9499969482421875,1.6806400775118249,3.488498878479021,-1.2516676713012913,8.228665428259333,1.118415603588872,5.858582153369177,-3.887271854021513,68.38843105481213,-0.8143496068265534,2.370083274890155,2,-2.1599998474121236,-4.594999313354506,-13.202249526977553,-13.629999160766616,-7.389999389648452,2,-0.41496286866164056,1.276315195076998,66.04000091552734,2.919975891297202,64.84999847412111,-2.184607439229081,65.30999755859375,-0.41496286866164056
|
|
174,2020-02-20,63.38000106811523,65.98000335693361,60.02999877929688,65.69999694824219,6179100.0,-0.04013323883344588,3.131935145044118,3.8666696336610777,53.36712697170989,62.14999015153067,0.6509150209983474,-1.393863798890699,-8.305736718430524,-8.63686906734302,14.50359549005964,6.000000000000007,1.8024497773409536,0.7980010986328026,-3.957008818373417,5.553011015639022,-1.5795038598703073,3.1755060571359124,4.179996490478523,44.48874942754187,-20.898463526000548,2.3775049585031107,2,0.41499710083008523,-1.9450016021728445,-9.732500076293938,-10.980001449584954,-4.5900001525878835,3,-0.34143261320541274,-1.7083388523018073,66.02999877929689,1.276315195076998,66.04000091552734,2.919975891297202,64.84999847412111,-0.34143261320541274
|
|
175,2020-02-21,60.93000030517578,62.63999938964844,59.2599983215332,62.58000183105469,4625000.0,-0.038655738744882706,2.8192174898813347,0.7112088172279906,49.46308767788589,62.54824610200258,3.2445926838525736,1.0617427277935292,-5.591870137237763,-6.130403992929345,13.153302734267719,4.120002746582024,1.5464116189815442,-1.620999717712401,-6.4122840015762534,3.1702845661514587,-4.016641859644324,0.7746424242195289,6.629997253417969,20.120507676504452,-42.21134956346335,2.3956421419319285,2,2.4799976348876953,0.5049991607666016,-6.822500228881836,-8.200000762939453,-3.209999084472649,4,-0.19563436605842288,3.131935145044118,63.38000106811523,-1.7083388523018073,66.02999877929689,1.276315195076998,66.04000091552734,-0.19563436605842288
|
|
176,2020-02-24,58.08000183105469,59.25,56.02000045776367,56.4000015258789,4638800.0,-0.04677496241336798,-1.6475379593266128,-1.0181810615483537,41.54453111258002,61.251847859048965,6.1083079082079905,4.026009199157869,-2.45893772437762,-3.3173812804336933,13.303382259882301,4.909999847412109,1.5135596733219572,-4.412498283386228,-9.398113445056381,0.5731168782839262,-6.9053058642213045,-1.9196907025511507,9.147995758056638,17.85096959116947,-42.856481284743694,2.4928075808350765,2,3.7099971771240234,3.3549976348876953,-3.3175010681152344,-4.695001602172852,-2.4000015258789062,0,-0.11415290735356431,2.8192174898813347,60.93000030517578,3.131935145044118,63.38000106811523,-1.7083388523018073,66.02999877929689,-0.11415290735356431
|
|
177,2020-02-25,57.7400016784668,59.790000915527344,56.06000137329102,59.5,5337900.0,-0.005853996933004479,2.188033588896291,-1.0476178582295221,31.368155087187986,58.37568645777242,6.232048028538294,4.57538915855293,-1.8399238152598656,-3.010003124870387,14.317619101587663,3.729999542236321,1.5421321497546145,-4.736498451232912,-9.783681706740552,0.3106848042747288,-7.260090078986735,-2.212906823479088,8.815516082763665,14.904693698574711,-40.88941622434118,2.523591627753821,2,4.049997329711914,3.694997787475586,-2.0275020599365234,-3.9650020599365234,-3.1599998474121094,1,-0.007100793825660978,-1.6475379593266128,58.08000183105469,2.8192174898813347,60.93000030517578,3.131935145044118,63.38000106811523,-0.007100793825660978
|
|
178,2020-02-26,58.459999084472656,60.2599983215332,57.5099983215332,58.38999938964844,4425600.0,0.012469646433598491,-2.0054614736807,-0.03977259180749632,38.498455158264875,55.95423101694986,4.980788494994556,4.013102733713708,-2.2529260568211953,-3.738648382476306,14.851791707699679,2.75,1.6770083852136821,-3.9860010147094727,-9.126371875096183,1.1543698456772447,-6.556186444902835,-1.4158155845161176,7.463387638549804,24.497971048907356,-30.81979014724691,2.5701854301933578,2,3.3299999237060547,2.9750003814697266,-1.7049989700317383,-4.209999084472656,-1.770000457763679,2,-0.04584331760428639,2.188033588896291,57.7400016784668,-1.6475379593266128,58.08000183105469,2.8192174898813347,60.93000030517578,-0.04584331760428639
|
|
179,2020-02-27,57.5,59.45000076293945,54.34500122070313,56.1500015258789,4874100.0,-0.016421469372339348,-1.0584679373097488,19.285776566757594,34.54185770545244,52.00412211452894,5.310998495166913,5.012733253648278,-1.0587795390789267,-2.8809462548047335,15.0770844221154,5.104999542236321,1.5409149753380902,-4.80800018310547,-10.32953016631366,0.7135298001027195,-7.5687651747095686,-2.047235191501379,7.829183547106936,38.03495449955018,-17.296169596257016,2.7607649916040935,2,3.4524993896484375,3.4524993896484375,-0.744999885559082,-3.25,0.31999969482421875,3,0.019826076341711962,-2.0054614736807,58.459999084472656,2.188033588896291,57.7400016784668,-1.6475379593266128,58.08000183105469,0.019826076341711962
|
|
180,2020-02-28,59.63999938964844,60.02000045776367,55.5,55.599998474121094,4448000.0,0.03721738068953795,-1.132076761824218,2.992596653235134,42.88204114953416,48.58451165463037,2.5503217062593535,2.7947078036849007,-2.9362264490913645,-5.138981313121285,15.534131146160238,4.520000457763672,1.1904987371429243,-2.527500724792482,-8.175376937126643,3.120375487541679,-5.351438830959566,0.2964373813745951,4.810449571346197,89.51818705375597,31.810444223890244,2.8239381061670796,2,1.3125,1.3125,-2.169999122619629,-5.219999313354492,-0.5699996948242188,4,-0.014252154306168996,-1.0584679373097488,57.5,-2.0054614736807,58.459999084472656,2.188033588896291,57.7400016784668,-0.014252154306168996
|
|
181,2020-03-02,59.13000106811523,60.97000122070313,58.0,60.20000076293945,4013700.0,-0.008551279791289335,1.2758624721570941,-0.26485134959048845,37.37129147069449,44.516336803790225,2.4178763311087366,3.3205872936187077,-2.1300163689689384,-4.830060289798304,15.767154245239498,2.970001220703132,0.7395140248370069,-2.9394990921020607,-8.732257122424649,2.8532589382205273,-5.835878107263348,-0.043120076940766694,4.512012073656088,72.22641279112597,15.2100124450075,2.8963790151612936,3,1.8224983215332102,1.8224983215332102,-1.3225002288818288,-4.710000991821282,0.4699974060058665,0,-0.023845760560495144,-1.132076761824218,59.63999938964844,-1.0584679373097488,57.5,-2.0054614736807,58.459999084472656,-0.023845760560495144
|
|
182,2020-03-03,56.47999954223633,60.73300170898438,55.0099983215332,59.61000061035156,4071500.0,-0.04481653099965632,1.1290922289072387,2.925235477407697,24.782841586181334,39.31326532438789,3.988627969139813,5.911377825524667,0.7350945491042182,-2.3430214588351745,16.502875300083776,5.723003387451179,-0.0037425053344932735,-5.3595005035400405,-11.66065538101256,0.9416543739324794,-8.510077942276297,-2.208923064803777,6.418252645849535,32.22638975899164,-21.504629921190265,3.1505774387362617,3,3.6825027465820455,4.472499847412109,1.5775012969970703,-2.059999465942383,3.8400001525878906,1,-0.014164292555673641,1.2758624721570941,59.13000106811523,-1.132076761824218,59.63999938964844,-1.0584679373097488,57.5,-0.014164292555673641
|
|
183,2020-03-04,57.20000076293945,58.08000183105469,56.06000137329102,57.18000030517578,2321000.0,0.012747897070443548,1.269660128113627,-0.006389920427635949,27.964194743353744,36.49071729901498,2.105820256520289,4.9443649775161305,0.2646036354747707,-3.188005942290417,16.446949767017884,2.0200004577636648,-0.8065331841829675,-4.321749305725099,-10.893768738190829,2.250270126740631,-7.6077590219579605,-1.0357395894922377,5.013991347755791,43.09433271300107,-7.791022118615587,3.2860097162328636,3,1.2924995422363281,3.7524986267089844,0.4350004196166992,-2.450000762939453,0.950000762939446,2,-0.045804176519911755,1.1290922289072387,56.47999954223633,1.2758624721570941,59.13000106811523,-1.132076761824218,59.63999938964844,-0.045804176519911755
|
|
184,2020-03-05,55.91999816894531,57.43999862670898,54.54999923706055,56.08000183105469,3212500.0,-0.022377667428694625,1.0069459345619898,-8.0,25.198100268701353,33.79460758688338,2.47679937293384,6.071366867906072,1.783742383413454,-2.0150334484176113,16.928441699668685,2.8899993896484304,-1.8187430879779924,-5.307001876831052,-12.336494863829259,1.7224911101671552,-8.821748370330155,-1.7922553833319483,5.664474670550561,21.3395406321581,-25.81157434530913,3.514746493499103,3,1.7375030517578196,5.032501220703125,1.7150030136108398,-0.8449974060058594,2.8500022888183594,3,0.013769679595434514,1.269660128113627,57.20000076293945,1.1290922289072387,56.47999954223633,1.2758624721570941,59.13000106811523,0.013769679595434514
|
|
185,2020-03-06,51.959999084472656,54.86999893188477,50.36000061035156,54.2400016784668,5119900.0,-0.07081543659047917,1.5480237373503287,14.249690062941065,21.26616314250772,31.54145559020868,5.621785311936705,9.724230370989567,5.994662849852084,1.8320242835250227,17.732150300035148,5.55999755859375,-2.9509290988516668,-8.755500984191897,-16.89161555379276,-0.6193864145910339,-12.823558268992329,-4.687443699391466,9.045316025519796,15.080097851832985,-28.81455884030301,4.06805728480043,3,3.7050018310546875,7.0,5.675002098083496,3.220001220703125,8.930000305175781,4,0.11277907454972835,1.0069459345619898,55.91999816894531,1.269660128113627,57.20000076293945,1.1290922289072387,56.47999954223633,0.11277907454972835
|
|
186,2020-03-09,45.7400016784668,48.88999938964844,45.6500015258789,46.81000137329102,5816700.0,-0.11970741946884667,-4.183996582031202,0.46929757783730647,13.037139960099879,29.504676131643336,11.071566225838652,15.448579093726487,12.401701922781683,7.993575857758401,18.61961628675403,6.309997558593757,-3.840226974525052,-14.157998466491698,-24.655545953754597,-3.6604509792288056,-19.406772210123137,-8.909224722860252,14.200781981561569,0.5966992739860018,-37.06028962862746,5.248773743631446,3,7.569999694824219,10.864997863769531,11.894999504089355,9.439998626708984,16.079998016357422,0,0.2914297666638006,1.5480237373503287,51.959999084472656,1.0069459345619898,55.91999816894531,1.269660128113627,57.20000076293945,0.2914297666638006
|
|
187,2020-03-10,46.90999984741211,48.47000122070313,45.0,48.47000122070313,4569900.0,0.025579320638637437,3.4487155974519488,1.457945624505334,16.5967771796263,27.071156356239047,9.167876824628927,13.68959794126414,11.36269487494129,6.760324674997165,19.740793240337094,3.470001220703132,-4.540723823212701,-12.168500328063963,-24.019557046052242,-0.317443610075685,-18.0940286870581,-6.242971969069828,11.315889956518319,14.602443272426507,-18.375446590820097,5.925528358994138,3,6.075000762939453,9.369998931884766,10.725001335144043,8.270000457763672,16.540000915527344,1,0.2705179848217172,-4.183996582031202,45.7400016784668,1.5480237373503287,51.959999084472656,1.0069459345619898,55.91999816894531,0.2705179848217172
|
|
188,2020-03-11,42.849998474121094,46.29999923706055,42.22999954223633,45.959999084472656,5386200.0,-0.08654873985285239,1.1477565760734998,1.9935883798554728,15.81750576682478,24.990672807502644,12.04768108287584,16.854255051232485,15.544994663912192,10.783597705271113,20.209706728058503,4.680000305175781,-5.021810995821305,-15.11150150299072,-28.63096785023768,-1.5920351557437655,-21.871234676614193,-8.35176832936724,13.524266757259078,4.076258837633334,-26.311835912374406,6.759733173623478,3,8.750001907348633,12.045000076293945,15.020002365112305,12.330001831054688,21.889999389648438,2,0.40770132655323166,3.4487155974519488,46.90999984741211,-4.183996582031202,45.7400016784668,1.5480237373503287,51.959999084472656,0.40770132655323166
|
|
189,2020-03-12,37.81999969482422,40.20000076293945,35.97999954223633,38.599998474121094,6636500.0,-0.11738620673078204,1.120601839871029,0.2508034167905523,14.566075460600516,21.84445439762112,15.636882251222552,20.803917955102776,20.60558024991036,15.772633839546067,21.32926516979287,6.869998931884766,-5.4960856226515915,-18.778500175476076,-34.5801485781391,-2.976851772813042,-26.679324376807585,-10.877675974144559,16.29118302629294,9.74060461640986,-21.039693034216825,7.900824201331516,3,10.655000686645508,13.94999885559082,20.222501754760742,17.505001068115234,30.610000610351562,3,0.5375463245663881,1.1477565760734998,42.849998474121094,3.4487155974519488,46.90999984741211,-4.183996582031202,45.7400016784668,0.5375463245663881
|
|
190,2020-03-13,39.54999923706055,40.08000183105469,36.59000015258789,39.900001525878906,5015200.0,0.04574298139069222,8.830950500475492,0.44872158535153955,20.57795157865384,19.97852774294994,12.021627858840347,17.96623128477826,18.932058956356315,14.065603923476985,22.31776152313028,3.490001678466797,-6.221770786559098,-15.760500717163083,-32.728704693323195,1.2077032589970287,-24.24460270524314,-7.276398729083027,11.297570511858062,27.65298014732237,-4.566044583308116,8.484101988080058,3,8.806501388549805,12.219999313354492,18.77525234222412,16.01000213623047,26.520000457763672,4,0.48596717045427695,1.120601839871029,37.81999969482422,1.1477565760734998,42.849998474121094,3.4487155974519488,46.90999984741211,0.48596717045427695
|
|
191,2020-03-16,33.009998321533196,36.0,32.11999893188477,36.0,6816300.0,-0.16536032975189052,1.595316983303368,8.542806072958353,17.192880391360262,19.135198721303155,16.16699570233262,23.187382915241862,25.467569513584756,20.585029687791952,23.610502267865392,7.430000305175774,-7.055614325213185,-20.70850162506104,-39.75548400747754,-1.6615192426445375,-30.23199281626929,-11.185010433852788,15.161408790182605,5.443420581397025,-27.769205301360312,9.52349119120825,3,12.09000205993653,16.829999923706062,25.4150037765503,22.55000305175782,35.06000137329102,0,0.8445926230153262,8.830950500475492,39.54999923706055,1.120601839871029,37.81999969482422,1.1477565760734998,42.849998474121094,0.8445926230153262
|
|
192,2020-03-17,38.0099983215332,38.29999923706055,31.95000076293945,33.93000030517578,5664700.0,0.15146925944368772,1.7253213227667867,-1.364547065555341,25.637357604395433,18.876661261418896,9.243560433270126,16.843341980168155,20.478855289758968,15.612481000308883,24.565508855218596,6.349998474121097,-8.194589546137394,-14.307001495361327,-33.65910944428657,5.0451064535639105,-23.983055469823945,-4.630947520898708,6.951127154216394,42.22995263394907,7.5880218019558185,9.676053974462619,3,6.6850013732910085,11.745000839233398,21.120003700256348,17.550003051757812,30.900005340576186,1,0.6264141653434989,1.595316983303368,33.009998321533196,8.830950500475492,39.54999923706055,1.120601839871029,37.81999969482422,0.6264141653434989
|
|
193,2020-03-18,38.63000106811523,41.47000122070313,35.5,35.7599983215332,6358500.0,0.01631156995423444,-2.522125248124163,0.7034323877305048,27.336057593405314,19.114212075274892,6.38370116006211,14.82545877126499,19.737018138023913,14.997148433985693,24.86159467035605,5.970001220703132,-9.313712298865923,-12.31699886322022,-31.45991834740365,6.825920620963206,-21.888458605311932,-2.745539121128509,3.728899465072338,70.16806705852784,34.47005327021114,9.571459742091713,3,4.779998779296882,11.124998092651374,20.70250034332276,16.93000030517579,33.36999893188477,2,0.6425057988235567,1.7253213227667867,38.0099983215332,1.595316983303368,33.009998321533196,8.830950500475492,39.54999923706055,0.6425057988235567
|
|
194,2020-03-19,41.7400016784668,44.4900016784668,38.20000076293945,40.43000030517578,7442700.0,0.080507391259653,-1.1802427786860914,0.4564460347123839,28.990614143840048,19.972484408756266,1.174220996832112,10.552132267760754,16.550415311093786,11.84656031839674,27.041928163311717,6.290000915527344,-10.002097118982554,-8.124998283386233,-26.74823680087816,10.498240234105698,-17.436617542132197,1.1866209753597303,-9.790000915527347,78.07017703966129,47.14847593951546,9.311619258745965,3,-1.3200016021728516,8.014997482299805,19.172495841979973,14.839996337890618,31.859996795654297,3,0.5510300733209643,-2.522125248124163,38.63000106811523,1.7253213227667867,38.0099983215332,1.595316983303368,33.009998321533196,0.5510300733209643
|
|
195,2020-03-20,49.0099983215332,51.97000122070313,46.81000137329102,49.95500183105469,14253600.0,0.17417336729090072,1.07437084361128,-0.7213759685972121,39.74878178540814,22.94044461156829,-7.328957864615319,2.469967754947902,9.25737857256884,4.605461953522983,28.643215296725742,10.229999542236335,-10.724930675398141,-0.25900154113769247,-18.13937174818372,17.62136866590834,-9.199186644660706,8.681183562385321,-16.809197540283208,85.21477107148591,57.05921770702868,8.940185103523016,3,-7.049997329711914,0.7450008392333984,12.647500038146958,7.569999694824212,21.119998931884766,4,0.39624571819481447,-1.1802427786860914,41.7400016784668,-2.522125248124163,38.63000106811523,1.7253213227667867,38.0099983215332,0.39624571819481447
|
|
196,2020-03-23,51.45000076293945,53.0,46.0099983215332,46.2400016784668,11127200.0,0.049785809528057,-1.4656065362449693,-5.513206069584664,44.8830125909066,26.083359657266104,-9.916661379095991,-0.5188046357434715,6.81318746184202,2.243328705304542,29.333086088343414,6.990001678466797,-11.294870685518106,2.5125009536743192,-14.920296010981218,19.94529791832986,-6.2038975286534495,11.228899436002088,-18.458431964111334,92.63658292998119,62.31104680498144,8.71639848232777,3,-8.975000381469727,-1.6950016021728516,10.207497596740708,5.129997253417962,17.829998016357436,0,0.28415935306294227,1.07437084361128,49.0099983215332,-1.1802427786860914,41.7400016784668,-2.522125248124163,38.63000106811523,0.28415935306294227
|
|
197,2020-03-24,57.33000183105469,58.6500015258789,54.27999877929688,54.91999816894531,8088000.0,0.11428573335125636,-1.3685636071918899,0.4625727611530492,50.11968427990058,29.894712825385632,-15.827585328426238,-6.7786412385183255,0.9566176398083499,-3.5214256101613515,30.137745691473217,7.200000762939446,-11.267438159497644,8.413002014160156,-8.977122791460147,25.80312681978046,-0.2820603886499953,17.108064416970308,-23.137927160156252,94.29805784959187,62.87832885601745,8.695062402810152,3,-12.030000686645515,-7.575002670288086,4.879996299743652,-0.7500038146972727,10.330001831054702,1,0.18733642980544718,-1.4656065362449693,51.45000076293945,1.07437084361128,49.0099983215332,-1.1802427786860914,41.7400016784668,0.18733642980544718
|
|
198,2020-03-25,55.77999877929688,59.5,55.599998474121094,56.0,5517200.0,-0.027036507975797708,-12.44823866775407,-0.09128667485532369,49.87174845643852,33.81756538047875,-13.69025621211258,-5.733680425170753,2.455462733196981,-1.9222192544920702,31.197793826128805,3.9000015258789062,-10.342530070738533,6.996998977661143,-10.122708922218102,24.116706877540388,-1.5628549722784797,15.556852927600765,-19.63128996000001,82.53520491103788,47.78154437531495,8.559853949939622,3,-10.054998397827156,-6.0249996185302805,6.482500076293938,0.7999992370605327,13.430000305175774,2,0.23538912101385345,-1.3685636071918899,57.33000183105469,-1.4656065362449693,51.45000076293945,1.07437084361128,49.0099983215332,0.23538912101385345
|
|
199,2020-03-26,58.63999938964844,59.099998474121094,55.040000915527344,55.84000015258789,5838700.0,0.05127286971926326,1.1827959084266926,-12.727198640588565,56.24532524857231,37.780606899358574,-14.847759794128457,-8.963457226751785,-0.43222139828935724,-4.691376704393832,31.43867761275183,4.05999755859375,-9.46287673197886,9.799999618530272,-7.449014154839489,27.049013391900026,1.1754927318453952,18.42450650521515,-20.156161452281253,93.62490360750418,54.0535597792725,8.624506886684877,3,-12.914999008178711,-9.674997329711907,4.012499809265137,-1.7000007629394531,14.790000915527344,3,0.22783084497627004,-12.44823866775407,55.77999877929688,-1.3685636071918899,57.33000183105469,-1.4656065362449693,51.45000076293945,0.22783084497627004
|
|
200,2020-03-27,58.790000915527344,59.86999893188477,56.02000045776367,57.02000045776367,3826100.0,0.00255800694816144,-1.0424392608190203,0.6321431928752335,63.76291624025235,42.95505532701325,-13.389617233015755,-9.676523982209154,-0.641294434902413,-4.726226883298473,31.94450707951711,3.849998474121101,-8.11799994346147,9.992501068115232,-7.148319202585512,27.13332133881598,1.4220909327648599,18.562911203465603,-18.20454677189688,92.20780686293178,45.73572909739383,8.570410135350373,3,-12.880001068115234,-11.495000839233398,3.824997901916504,-1.8500022888183594,12.799995422363281,4,0.25191354529613896,1.1827959084266926,58.63999938964844,-12.44823866775407,55.77999877929688,-1.3685636071918899,57.33000183105469,0.25191354529613896
|
|
201,2020-03-30,57.72000122070313,59.83000183105469,56.27000045776367,58.81000137329102,4449500.0,-0.018200368738922834,1.2747604846248355,-0.6158191359820687,61.424645229593374,46.93142061870191,-9.438447808007808,-9.188682643412449,0.291828815564962,-3.5644910437034483,32.81552115195028,3.5600013732910156,-6.1357349822391,8.993001365661627,-7.979655977850278,25.965658709173532,0.5066726939056778,17.479330037417576,-14.820401702482151,61.53850353320117,10.579281447630947,8.486328671755953,3,-10.03500175476075,-11.260000228881843,4.702497482299798,-0.7800025939941477,14.720001220703118,0,0.21500339172313798,-1.0424392608190203,58.790000915527344,1.1827959084266926,58.63999938964844,-12.44823866775407,55.77999877929688,0.21500339172313798
|
|
202,2020-03-31,55.68000030517578,60.02999877929688,55.2599983215332,57.02999877929688,4921400.0,-0.03534305045710284,-3.356159945374996,1.2385305368223292,64.16427402340736,51.023444666479925,-5.172287606171395,-7.6014172806748235,2.1294183470774897,-1.428516362280945,32.90502438863131,4.770000457763679,-4.468568691078801,6.993000411987303,-9.906335752783917,23.892336576758517,-1.4566676703983035,15.44266849437291,-10.743952857315143,12.82564456179887,-42.24372045439133,8.449668082385607,3,-6.565000534057617,-9.219999313354492,5.932498931884766,1.2599983215332031,19.80999755859375,1,0.24425284482006204,1.2747604846248355,57.72000122070313,-1.0424392608190203,58.790000915527344,1.1827959084266926,58.63999938964844,0.24425284482006204
|
|
203,2020-04-01,54.58000183105469,56.54999923706055,53.52999877929688,54.0,3113900.0,-0.019755719613723577,-2.9736736435276088,-0.429631471570581,70.2611204029264,55.60905647304507,-1.7565708926715473,-7.070262679251385,3.049057929563041,-0.22407481276869134,32.9057314380851,3.0200004577636648,-1.772260141668788,6.024001884460446,-10.636408116549958,22.684411885470848,-2.306203116044756,14.354206884965649,-7.530801196792979,16.153893103966237,-42.80484057108691,8.3302050005052,4,-1.5600032806396484,-8.120000839233398,7.032497406005859,2.359996795654297,22.1199951171875,2,0.23964824830057996,-3.356159945374996,55.68000030517578,1.2747604846248355,57.72000122070313,-1.0424392608190203,58.790000915527344,0.23964824830057996
|
|
204,2020-04-02,56.68999862670898,56.91999816894531,54.11000061035156,54.5099983215332,3058700.0,0.0386587893892989,1.1287865213998787,3.7586093499250093,70.53186048628518,59.02939855092029,-1.7018645035785127,-9.612450542561255,0.768863529733693,-2.1790951921099975,32.54268392211411,2.80999755859375,0.5463167568354024,8.095498657226557,-8.63995259756701,24.83094991202013,-0.27222697017023023,16.463224284623344,-7.823486252142345,48.61538226787839,-13.712463344030908,8.367725627396787,4,-3.670000076293938,-10.229997634887688,4.92250061035157,0.2500000000000071,19.540004730224616,3,0.22085025156209825,-2.9736736435276088,54.58000183105469,-3.356159945374996,55.68000030517578,1.2747604846248355,57.72000122070313,0.22085025156209825
|
|
205,2020-04-03,57.81999969482422,59.25,55.849998474121094,55.849998474121094,4555800.0,0.019932988101764693,-2.4517760599817207,0.9036701582224242,84.14533101812502,63.39187837616679,-1.6212345364971625,-10.836519293819691,-0.48883084304362256,-3.1732794013369627,31.482936764134838,3.4000015258789062,2.9469125525974746,8.932499694824216,-8.250258443336946,26.11525783298537,0.3411206257436419,17.52387876390479,-7.390599223595352,66.00001408503596,-3.377783647572784,8.591379069080578,4,-1.0400009155273366,-11.35999870300293,3.1324996948242188,-0.8800010681152344,18.330001831054688,4,0.26997579890594325,1.1287865213998787,56.68999862670898,-2.9736736435276088,54.58000183105469,-3.356159945374996,55.68000030517578,0.26997579890594325
|
|
206,2020-04-06,59.06999969482422,60.52999877929688,58.65999984741211,59.08000183105469,5008100.0,0.02161881713243763,-3.506011581946887,-0.005077223366845848,82.32043849574501,66.96973995570505,-1.8737073218877498,-11.633100485344002,-1.7804846038859878,-4.262688220443408,29.712027871159417,2.7099990844726634,5.283185348481595,9.515999794006348,-8.179174712408894,27.211174300421582,0.6684125407987267,18.36358704721397,-7.296515460465827,79.1428702218191,6.069523409400375,8.847587253207617,4,-2.0400009155273366,-12.60999870300293,1.8824996948242188,-1.9400005340576172,17.5,0,0.2119518657143895,-2.4517760599817207,57.81999969482422,1.1287865213998787,56.68999862670898,-2.9736736435276088,54.58000183105469,0.2119518657143895
|
|
207,2020-04-07,59.599998474121094,61.29999923706055,57.75,59.45000076293945,7472800.0,0.008972385001439376,1.0,-14.996567505720824,82.2714624848789,70.56970818108732,-2.2885053779086917,-11.766948460403228,-2.3084742403837097,-4.6409556004645225,27.677458918704325,3.549999237060547,6.760567092186768,9.411498641967775,-8.787377851141827,27.61037513507738,0.3120603954129706,18.51093688852258,-6.42547191257254,78.12096959092405,4.486793316301274,9.099438246554802,4,-2.184999465942383,-12.974998474121094,1.3525009155273438,-2.2449989318847656,17.540000915527344,1,0.21543631369152494,-3.506011581946887,59.06999969482422,-2.4517760599817207,57.81999969482422,1.1287865213998787,56.68999862670898,0.21543631369152494
|
|
208,2020-04-08,60.31999969482422,60.88000106811523,59.04999923706055,59.6500015258789,4337500.0,0.012080557703634032,1.0446937375063483,4.466722616413668,80.86378173343127,73.30509223496054,-2.566698104153808,-11.711488403823076,-3.0506186632248102,-5.282535641142587,25.16553255625767,1.8300018310546804,7.860863892015466,9.25799980163574,-9.133814119994042,27.64981372326553,0.06209284082084565,18.453906762450636,-5.682888051683506,86.36996203871468,12.747628389822168,9.195906960814895,4,-2.905000686645508,-13.694999694824219,0.2375011444091868,-2.9650001525878906,16.81999969482422,2,0.2514920133570058,1.0,59.599998474121094,-3.506011581946887,59.06999969482422,-2.4517760599817207,57.81999969482422,0.2514920133570058
|
|
209,2020-04-09,58.1500015258789,60.790000915527344,57.5,60.47999954223633,3752900.0,-0.03597477088733336,1.2305085184107587,-3.4776184836821344,68.2800036193842,73.80699083264184,-0.5291627515380668,-8.369429816199812,-0.9667988914272243,-3.0575945896129966,21.712526992886705,3.2900009155273438,8.202460334418383,6.071501541137685,-11.466146029468938,23.60914911174431,-2.697322244165626,14.840325326440997,-2.3135701158326185,42.20188495014634,-28.716711044542564,8.768823785303312,4,-0.7350025177001882,-11.5250015258789,1.5724983215332102,-0.795001983642571,17.949996948242195,3,0.3190024924437509,1.0446937375063483,60.31999969482422,1.0,59.599998474121094,-3.506011581946887,59.06999969482422,0.3190024924437509
|
|
210,2020-04-13,58.77000045776367,59.36999893188477,57.36000061035156,58.0,2867000.0,0.010662062177399179,1.040610119998521,-0.3304725808168033,65.78947281806066,74.29197167580489,-1.2877139860647944,-7.879680903403013,-1.7381497164787447,-3.730576975715536,18.060658148613324,2.0099983215332102,8.718233439475895,5.7305004119873075,-11.004559327034286,22.4655601510089,-2.6370294575234894,14.098030281498104,-1.9501268388548212,35.78681063119707,-31.04683140664652,8.367529869510799,4,-1.355001449584961,-12.145000457763672,0.5349998474121094,-1.4150009155273438,19.78000259399414,0,0.29709039923724223,1.2305085184107587,58.1500015258789,1.0446937375063483,60.31999969482422,1.0,59.599998474121094,0.29709039923724223
|
|
211,2020-04-14,60.88999938964844,62.0,58.5,59.9900016784668,6485700.0,0.03607280781643607,1.2435905116708992,1.1688275014738594,59.16580302331484,73.73658600912793,-3.2528303525335147,-8.225617623344583,-3.9441429245161146,-5.848977606494465,14.034155325226402,3.5,8.66685114817313,6.456499290466311,-7.699624501579692,20.612623082512307,-0.6215626055566901,13.534561186489313,-3.529998779296875,76.07756990598085,12.192624638451292,7.078061896022999,4,-3.125,-13.914999008178711,-3.5774993896484375,-3.5349998474121094,20.080001831054688,1,0.25061590226957264,1.040610119998521,58.77000045776367,1.2305085184107587,58.1500015258789,1.0446937375063483,60.31999969482422,0.25061590226957264
|
|
212,2020-04-15,61.81999969482422,62.63999938964844,58.72999954223633,59.34000015258789,4196900.0,0.015273449080275059,-1.1135129952275054,2.7555620546859436,66.06383613355175,73.27022109030854,-3.598722974286602,-7.673812447868848,-4.950781511631753,-6.7548706336303965,10.633610121858418,3.9099998474121094,8.225015698161975,6.195999526977538,-6.015844604984949,18.407843658940024,0.09007746099629088,12.301921592958784,-4.459999084472656,84.46969915903246,21.996098029761313,6.105922065981245,4,-3.4449996948242188,-14.524999618530273,-6.862499237060547,-5.215000152587891,18.779998779296875,2,0.23859592482713854,1.2435905116708992,60.88999938964844,1.040610119998521,58.77000045776367,1.2305085184107587,58.1500015258789,0.23859592482713854
|
|
213,2020-04-16,63.45000076293945,64.44999694824219,61.540000915527344,62.0,5002100.0,0.026366888970588365,-1.4556939613476028,0.5846778349127926,63.68811184165246,72.50980457423825,-4.289258575571139,-7.746171732884257,-6.719849027746903,-8.333158115650548,8.186885421408194,2.9099960327148438,8.037604634908917,6.585000610351564,-3.1484151033103274,16.318416324013448,1.7182927535206218,11.451708467182506,-5.034000396728516,85.89567416334876,26.232186506594246,4.866707856830943,4,-3.3000030517578125,-15.250001907348633,-8.817501068115234,-7.170001983642578,18.770000457763672,3,0.21576041705432392,-1.1135129952275054,61.81999969482422,1.2435905116708992,60.88999938964844,1.040610119998521,58.77000045776367,0.21576041705432392
|
|
214,2020-04-17,64.73999786376953,65.62000274658203,63.25,64.45999908447266,4139700.0,0.020330923330477813,1.3235223719837839,0.19310250480783145,65.90058702733208,70.48261079748346,-4.82464058193046,-7.615150728548798,-8.080695909638962,-9.545691808808357,6.550353753221044,2.3700027465820312,7.928006173415568,6.7249979019165025,-0.6279403692612249,14.07793617309423,3.0485287663276353,10.40146703750537,-6.009998321533203,89.34619061473876,32.4031245741761,3.676469135588865,4,-3.2499961853027344,-15.954996109008789,-11.492498397827148,-9.844999313354492,14.610000610351562,4,0.1915354021477087,-1.4556939613476028,63.45000076293945,-1.1135129952275054,61.81999969482422,1.2435905116708992,60.88999938964844,0.1915354021477087
|
|
215,2020-04-20,68.43000030517578,70.19999694824219,64.38999938964844,64.87000274658203,6529900.0,0.056997259239504716,-1.570792949905983,12.71433242506812,75.10548991063264,69.6809498435821,-7.656503793909835,-10.303946894031938,-11.812219970763593,-13.142853113368353,6.864545900148972,5.80999755859375,7.786242687790576,9.444000244140625,1.9700111795903865,16.917989308690856,5.707005711865506,13.180994776415744,-8.322000122070314,84.87181961759117,27.33232494224385,3.7369945322751157,4,-4.650001525878906,-17.35500144958496,-18.3075008392334,-16.660001754760742,9.55999755859375,0,0.11208531542802258,1.3235223719837839,64.73999786376953,-1.4556939613476028,63.45000076293945,-1.1135129952275054,61.81999969482422,0.11208531542802258
|
|
216,2020-04-21,66.06999969482422,70.5,62.77000045776367,68.66000366210939,6950300.0,-0.03448780651507699,1.465710902982523,-0.7275297032249256,73.99538641748903,68.76138583609432,-4.692609253544461,-7.159568300297785,-9.51879673634673,-10.72897822719031,7.234736502201625,7.729999542236328,7.443154248201985,6.352999687194824,-0.8732970495130701,13.579296423902711,2.739851318840877,9.966148055548771,-3.9436001586914102,62.36193599929993,-0.7991264932461135,3.6131483683539436,4,-2.1399993896484375,-14.844999313354492,-16.006750106811523,-14.30000114440918,13.430000305175781,1,0.18889062228815545,-1.570792949905983,68.43000030517578,1.3235223719837839,64.73999786376953,-1.4556939613476028,63.45000076293945,0.18889062228815545
|
|
217,2020-04-22,68.06999969482422,69.30999755859375,67.23000335693361,67.66999816894531,3730900.0,0.030270924916572683,-2.250013411137851,-0.15444050701520196,79.9113095393164,68.65555559230378,-5.995254044020477,-8.762982197270645,-11.602514473825487,-12.658775674775889,7.929565495066665,3.2399978637695312,6.604528395842237,7.815999794006345,-0.214854486784418,15.846854074797115,3.8005726536109563,11.831426934401726,-5.299999237060547,72.87945810857413,3.616474809060975,4.015427140395384,4,-4.1399993896484375,-16.844999313354492,-20.600000381469727,-18.23000144958496,19.73999786376953,2,0.1895108209741887,1.465710902982523,66.06999969482422,-1.570792949905983,68.43000030517578,1.3235223719837839,64.73999786376953,0.1895108209741887
|
|
218,2020-04-23,68.91000366210939,69.95999908447266,68.0,68.05999755859375,3065000.0,0.012340296328061218,-3.041230140003146,2.1250071525301237,78.71241434634328,69.81471233974368,-6.1336434003173395,-9.031956562902494,-12.579131111669355,-13.434316458352711,8.563332088001504,1.9599990844726562,5.931789992871799,7.999503517150892,-0.6167517562218876,16.61575879052367,3.6913758804645056,12.307631153837278,-6.140003204345717,79.43083529044276,7.243935894285414,4.30812763668639,4,-4.980003356933608,-15.91000366210939,-21.68500423431398,-19.155004501342788,25.929992675781236,3,0.1696414771552177,-2.250013411137851,68.06999969482422,1.465710902982523,66.06999969482422,-1.570792949905983,68.43000030517578,0.1696414771552177
|
|
219,2020-04-24,72.0,74.6500015258789,68.89499664306639,69.0,9720800.0,0.04484104155678148,-2.5856653245931955,3.5293864215703286,80.50774872764075,71.45007632969701,-7.88120404132728,-11.667958304152805,-15.76910455903166,-16.46853080129698,9.623103943689369,5.755004882812514,5.31298601758359,10.421499824523927,0.5642378636481453,20.27876178539971,5.492868844086033,15.350130804961822,-7.683999633789057,77.69359185504409,4.528945664329456,4.928630980437893,4,-5.424999237060547,-15.57499885559082,-25.417500495910645,-22.2450008392334,20.25,4,0.14194446139865446,-3.041230140003146,68.91000366210939,-2.250013411137851,68.06999969482422,1.465710902982523,66.06999969482422,0.14194446139865446
|
|
220,2020-04-27,73.5999984741211,75.0,72.0199966430664,73.0,4360200.0,0.02222220102945971,-1.3281229045284537,0.1999994913736979,80.79695005284624,73.85353711075606,-7.997348669244673,-12.755522208088635,-17.459963916102076,-17.95513525608895,10.621250898608622,3.0,4.849387792195685,11.280998420715335,0.16145133298097392,22.400545508449703,5.721224876848154,16.840771964582515,-7.217197875976552,88.55272626099455,15.477381435654294,5.559773543867183,4,-6.73499870300293,-13.094999313354492,-28.51249885559082,-23.844999313354492,24.5,0,0.07812500161969149,-2.5856653245931955,72.0,-3.041230140003146,68.91000366210939,-2.250013411137851,68.06999969482422,0.07812500161969149
|
|
221,2020-04-28,70.12999725341797,74.70999908447266,68.38999938964844,74.0,4634100.0,-0.04714675669352397,1.3894134597495424,-6.450020980888318,69.84545658463077,74.27371716087595,-3.4406365305237046,-8.757106683160046,-14.108189236090212,-14.428449186124226,11.285041910503299,6.319999694824219,5.096081636845554,7.190497398376465,-4.229439390474511,18.61043418722744,1.480529003950977,12.900465792801953,-2.0237567749023384,37.32297489564799,-33.663603745089674,5.709968394425487,4,-1.8599967956542969,-9.624998092651367,-24.272497177124023,-20.374998092651367,25.850006103515625,1,0.11207758331929041,-1.3281229045284537,73.5999984741211,-2.5856653245931955,72.0,-3.041230140003146,68.91000366210939,0.11207758331929041
|
|
222,2020-04-29,69.27999877929689,71.5999984741211,68.19000244140625,71.0,6111400.0,-0.012120326642101165,1.3356151856400074,0.44444444444444076,66.80420183385948,74.61994938223229,-1.5881658706393438,-7.20541475346684,-13.427095139165473,-13.487971610915835,12.183447874411456,3.4099960327148438,5.457504533215555,5.660499000549329,-5.557199770970044,16.878197772068695,0.05164961478963903,11.269348386309012,5.720001220703111,18.285696847098418,-48.658351084629075,5.608849385759684,4,-0.3949985504150533,-5.014999389648452,-23.164999008178725,-19.524999618530288,24.650001525878892,2,0.14751734123524818,1.3894134597495424,70.12999725341797,-1.3281229045284537,73.5999984741211,-2.5856653245931955,72.0,0.14751734123524818
|
|
223,2020-04-30,67.66000366210939,69.27999877929689,67.12000274658203,69.27999877929689,2216800.0,-0.023383301757095354,1.6666698063446788,0.9418569578254544,68.21142223815701,74.87670885010172,0.7731226346970459,-4.8014267488753575,-11.997988878260287,-11.75358573109763,13.289273737992147,2.159996032714858,5.919419834860136,3.3865037918090906,-7.11445820222491,13.887465785843098,-1.8639772052079167,8.63698478882609,7.203796386718736,6.852805885092551,-60.60936664948616,5.250480997017003,4,1.2249965667724467,-3.3950042724609517,-20.1325035095215,-17.905004501342788,27.769996643066392,3,0.29781248604585375,1.3356151856400074,69.27999877929689,1.3894134597495424,70.12999725341797,-1.3281229045284537,73.5999984741211,0.29781248604585375
|
|
224,2020-05-01,69.20999908447266,70.19000244140625,65.80000305175781,66.27999877929689,2997800.0,0.022908592055416843,-1.257073875838696,-1.8086476151005866,69.30473870512705,74.23218093837889,-0.08506805302646114,-5.655313507515835,-13.639367372250234,-13.146123577153503,14.343175482530334,4.3899993896484375,6.2543287604960724,4.31049919128418,-5.771328923095922,14.392327305664281,-0.7304148659058711,9.35141324847423,5.344049072265619,37.06518656363664,-32.982524606359085,5.040914057190051,5,-0.3249988555908203,-4.944999694824219,-21.469999313354492,-19.454999923706055,24.69000244140625,4,0.37032217298740133,1.6666698063446788,67.66000366210939,1.3356151856400074,69.27999877929689,1.3894134597495424,70.12999725341797,0.37032217298740133
|
|
225,2020-05-04,73.43000030517578,73.66999816894531,67.80999755859375,68.34999847412111,3899600.0,0.06097386615411593,1.1079148142049509,1.733788840254039,71.51682302915327,73.95678500634158,-3.9350441115518606,-9.113125339981053,-17.82461607138586,-17.15235167856663,15.209510499924539,5.8600006103515625,6.705174161314801,7.750000381469732,-2.4405213692869694,17.940522132226427,2.6547395060913885,12.845261256848083,0.5988051452636682,85.63412627124521,15.673785086815684,5.095260875378348,5,-3.029998779296875,-9.165000915527344,-26.084999084472656,-23.67500114440918,23.790000915527344,0,0.25629851037189333,-1.257073875838696,69.20999908447266,1.6666698063446788,67.66000366210939,1.3356151856400074,69.27999877929689,0.25629851037189333
|
|
226,2020-05-05,71.58999633789062,75.0,70.87999725341797,74.2699966430664,3743200.0,-0.025057932175378994,-1.009758185319923,-0.5275589250367216,66.25623649146308,72.43955466769123,-1.3741959040192882,-6.626822795792705,-15.87864604174014,-15.083951480540179,15.950477723847708,4.120002746582031,7.00058958335255,5.28399658203125,-4.733571388056433,15.301564552118933,0.27521259698741574,10.292780567075091,-5.7899932861328125,62.93473050813443,-4.975869589113309,5.008783985043841,5,-1.1899948120117188,-7.3249969482421875,-24.987496376037598,-21.834997177124023,23.45000457763672,1,0.3703031637424383,1.1079148142049509,73.43000030517578,-1.257073875838696,69.20999908447266,1.6666698063446788,67.66000366210939,0.3703031637424383
|
|
227,2020-05-06,72.44000244140625,73.62000274658203,69.31999969482422,71.94000244140625,4492900.0,0.011873252507288434,2.006994499367774,-0.18656714293441284,65.3570234674907,70.9556223478187,-1.7200048455393215,-6.814973533186048,-16.59966324896049,-15.701173977287958,16.79156826187771,4.3000030517578125,6.772569809056833,5.492002487182617,-4.360410242482573,15.344415216847814,0.5657961223500223,10.418208852015212,-6.455999450683592,72.17393035023908,6.268229862605494,4.926206364832598,5,-2.0400009155273438,-8.175003051757812,-25.367502212524414,-22.68500328063965,20.680000305175795,2,0.3249585881028634,-1.009758185319923,71.58999633789062,1.1079148142049509,73.43000030517578,-1.257073875838696,69.20999908447266,0.3249585881028634
|
|
228,2020-05-07,75.48999786376953,76.75,73.66000366210938,74.0,5656900.0,0.04210374543858264,-1.8479353080777006,2.9799957275390625,67.32194718481972,69.49053328750526,-4.177813264469592,-9.13874725653534,-19.50578030969467,-18.491421074318133,17.88101279127465,4.30999755859375,6.839543957729333,7.783498001098636,-2.2544465615698073,17.82144256376708,2.764525719764407,12.802470282432857,-9.325674932861332,88.49312796901977,24.496944755998072,5.018972281334223,5,-4.214996337890625,-10.349998474121094,-27.702497482299805,-25.73499870300293,23.529998779296875,3,0.2442708035928598,2.006994499367774,72.44000244140625,-1.009758185319923,71.58999633789062,1.1079148142049509,73.43000030517578,0.2442708035928598
|
|
229,2020-05-08,76.69999694824219,77.95999908447266,75.0,76.55000305175781,3462900.0,0.016028601387116703,1.217229299181054,0.10066718894811492,64.48335896507449,67.67791205553061,-5.197587852935172,-9.368078216574048,-20.52392590258229,-19.465689425059296,19.490187500590306,2.9599990844726562,6.62843331890015,8.065997314453128,-1.6776946834640682,17.809689312370324,3.1941513154945227,12.937843313411726,-10.112246934570322,87.58618771615049,25.14707175624214,4.871845998958599,5,-4.819995880126953,-10.664997100830078,-26.959997177124023,-26.944997787475586,24.340003967285156,4,0.24419822818992754,-1.8479353080777006,75.48999786376953,2.006994499367774,72.44000244140625,-1.009758185319923,71.58999633789062,0.24419822818992754
|
|
230,2020-05-11,76.2300033569336,78.3499984741211,76.1500015258789,77.05000305175781,2418200.0,-0.006127687223061451,-3.4897743108266965,-5.4668870803662255,69.05477884762325,67.5900589736409,-4.822424658925257,-7.929506631190577,-19.932573714368083,-18.7609436054245,21.245076850616336,2.1999969482421875,6.445125427726353,6.723003578186038,-2.4090221159158745,15.85502927228795,2.1569907311350818,11.289016425236994,-8.959918399013688,76.52275300359925,13.49249706800321,4.566012847050957,5,-4.155002593994141,-9.1300048828125,-26.49000358581543,-26.475004196166992,22.459999084472642,0,0.23179847029795675,1.217229299181054,76.69999694824219,-1.8479353080777006,75.48999786376953,2.006994499367774,72.44000244140625,0.23179847029795675
|
|
231,2020-05-12,76.1500015258789,80.62999725341797,75.30999755859375,77.0,4514400.0,-0.0010494795688266167,-3.205522702668472,1.036583890806576,66.32984038091482,67.53735214553593,-4.245099909196014,-7.006893237496172,-19.7131994776514,-18.427346302228017,22.61056790212433,5.319999694824219,5.912155578255835,5.8800016403198185,-2.757180969475556,14.517184250115193,1.5614103354221243,10.198592945217513,-7.993523486662909,60.38906547654383,-1.3376928726133386,4.318591304897688,5,-2.9350013732910156,-7.155002593994141,-24.530001640319824,-26.395002365112305,25.459999084472656,1,0.2766907324048282,-3.4897743108266965,76.2300033569336,1.217229299181054,76.69999694824219,-1.8479353080777006,75.48999786376953,0.2766907324048282
|
|
232,2020-05-13,76.56999969482422,79.30000305175781,73.12000274658203,77.86000061035156,4333100.0,0.005515405916342253,1.9640248019013082,1.5176508603279748,65.74835718514062,67.26367825075633,-3.9361965798907477,-6.603779100778468,-19.900640728326593,-18.616674689112614,23.66669568922728,6.180000305175781,5.227977304161072,5.562499809265134,-2.539010845049077,13.664010463579338,1.5117444821080284,9.61325513642224,-7.166169734188031,45.938741301366385,-12.988892914889561,4.050755327157103,5,-3.354999542236328,-7.575000762939453,-24.824999809265137,-26.815000534057617,24.51000213623047,2,0.24121720379152123,-3.205522702668472,76.1500015258789,-3.4897743108266965,76.2300033569336,1.217229299181054,76.69999694824219,0.24121720379152123
|
|
233,2020-05-14,77.13999938964844,77.4000015258789,74.52999877929688,76.0,3322200.0,0.0074441647785816745,2.4578270061586545,-0.8837198299060225,61.78899602711307,66.42859573097701,-3.3749543257770824,-6.42498394770837,-20.24987658129706,-18.939650315864114,24.382847188855898,2.8700027465820312,5.06101422761202,5.447999572753901,-2.2691680253065982,13.1651671708144,1.589415773723644,9.306583371784157,-6.613552699734072,53.52862294915427,-2.9002741321731804,3.8585837990302507,5,-2.920001983642578,-8.145000457763672,-25.119999885559082,-27.385000228881836,27.87999725341797,3,0.20715586574243594,1.9640248019013082,76.56999969482422,-3.205522702668472,76.1500015258789,-3.4897743108266965,76.2300033569336,0.20715586574243594
|
|
234,2020-05-15,77.13999938964844,80.29000091552734,76.33000183105469,77.5,3292900.0,0.0,-3.0000077064757518,-0.31579017815315014,58.76238313706518,65.01143574296721,-2.3823144716890994,-5.74281236102226,-19.983296444626625,-18.69043776094707,25.070659121836535,3.9599990844726562,5.082670000080839,4.827999496459967,-2.5211440418252664,12.1771430347452,1.15342772731735,8.502571265602583,-5.603197643383709,53.52862294915427,1.1151246865343296,3.674571769142617,5,-2.1650009155273438,-8.145000457763672,-25.119999885559082,-27.385000228881836,27.12999725341797,4,0.28364010145888185,2.4578270061586545,77.13999938964844,1.9640248019013082,76.56999969482422,-3.205522702668472,76.1500015258789,0.28364010145888185
|
|
235,2020-05-18,76.0999984741211,78.98999786376953,75.77999877929688,78.11000061035156,2868200.0,-0.013481992789163844,-1.4226394235060071,5.583329801212224,66.79798793378527,65.07163034766967,-1.0323024705779318,-4.320232583841374,-18.555641850960185,-17.37855561494331,24.876946183409395,3.2099990844726562,5.211010020487649,3.404498672485346,-3.8919986111397264,10.700995956110418,-0.2437499693271974,7.052747314297889,-3.653877177141041,39.68039823233606,-14.037105905860543,3.6482486418125366,5,-1.125,-7.104999542236328,-24.07999897003174,-26.344999313354492,27.599998474121108,0,0.3277267140798623,-3.0000077064757518,77.13999938964844,2.4578270061586545,77.13999938964844,1.9640248019013082,76.56999969482422,0.3277267140798623
|
|
236,2020-05-19,78.55000305175781,79.58000183105469,76.5,76.52999877929688,2675400.0,0.032194541744568816,-1.9615376150827128,-1.0049761818906455,73.9287728684955,66.02404694778131,-2.6722169248066336,-6.100082138202282,-20.381011118519126,-19.538075422547585,25.19191064929871,3.4800033569335938,5.275816468419592,5.230503082275391,-1.8103562753842368,12.271362439935018,1.710073403445577,8.750932761105204,-5.285494159133975,75.73224116979823,16.80858768404333,3.52042967882981,5,-1.6750030517578125,-8.985004425048828,-26.530003547668457,-28.79500389099121,27.159996032714844,1,0.2563971815046,-1.4226394235060071,76.0999984741211,-3.0000077064757518,77.13999938964844,2.4578270061586545,77.13999938964844,0.2563971815046
|
|
237,2020-05-20,80.97000122070312,81.73999786376953,79.1500015258789,80.72000122070312,3564100.0,0.030808377783903218,1.8938615110520078,0.12376211447089128,82.99454329918197,67.7654465160438,-4.196272045931451,-7.909622848164574,-22.173093068921823,-21.686972671003467,25.655172214243038,3.1899948120117188,4.984954132497222,7.0055011749267635,-0.3662441963653009,14.377246546218828,3.3196284892807313,10.691373860572796,-6.96894349199988,89.32043355283277,22.826594561721365,3.6858726856460313,5,-3.5400009155273438,-10.735002517700195,-28.600001335144043,-31.215002059936523,17.81999969482422,2,0.25490921425811974,-1.9615376150827128,78.55000305175781,-1.4226394235060071,76.0999984741211,-3.0000077064757518,77.13999938964844,0.25490921425811974
|
|
238,2020-05-21,80.5999984741211,81.87000274658203,78.81500244140625,81.62000274658203,2072300.0,-0.004569627528762221,3.019725944887818,-4.08001708984375,79.98945785915797,69.48834639316418,-3.3807049394709594,-6.976626020773978,-21.0356412919149,-21.027544736936683,25.976795723568614,3.0550003051757812,5.023410455215441,6.050998687744141,-1.4852519283514738,13.587249303839755,2.2828733796963263,9.819123995791955,-5.670267929209899,79.1460846448826,8.560841558761936,3.7681253080478094,5,-3.1049957275390625,-8.894996643066406,-27.76499843597412,-30.844999313354492,17.5,3,0.25409433926365743,1.8938615110520078,80.97000122070312,-1.9615376150827128,78.55000305175781,-1.4226394235060071,76.0999984741211,0.25409433926365743
|
|
239,2020-05-22,82.22000122070312,82.69999694824219,80.0,81.0,2823000.0,0.020099290040336504,1.477069742699555,-1.196074618157883,76.81512248687433,70.3506067975254,-4.621333452791731,-8.212788216015909,-21.69139059433776,-22.363487302253738,25.554885990701486,2.6999969482421875,5.130771974021371,7.16000137329101,-1.0079854333994973,15.327988179981517,3.0760079699457634,11.243994776636256,-6.318632567558012,93.06364372041128,23.37478857416616,4.083993403345252,5,-4.310001373291016,-9.485002517700195,-28.045002937316895,-32.46500205993652,18.06999969482422,4,0.27730473222885577,3.019725944887818,80.5999984741211,1.8938615110520078,80.97000122070312,-1.9615376150827128,78.55000305175781,0.27730473222885577
|
|
240,2020-05-26,79.3499984741211,83.4000015258789,77.94999694824219,83.38999938964844,4122400.0,-0.03490638170726956,1.684727888408033,-3.31147284688696,72.27324785669707,71.01098540594566,-1.4105517093695568,-5.154180181632071,-17.92637485782035,-19.220674723944356,24.79969698800556,5.450004577636719,4.858988325014394,4.002498626708984,-4.3517678466179746,12.356765100035943,-0.1746346099544951,8.179631863372464,-2.3608492937604524,41.30431657778608,-28.031061529308232,4.177133236663483,5,-1.089996337890625,-6.264997482299805,-24.212496757507324,-29.594999313354492,23.599998474121108,1,0.31405165278071956,1.477069742699555,82.22000122070312,3.019725944887818,80.5999984741211,1.8938615110520078,80.97000122070312,0.31405165278071956
|
|
241,2020-05-27,77.98999786376953,79.0,71.51000213623047,79.0,7021300.0,-0.017139264480201644,13.831647568041214,0.2500004721158912,65.47684140518723,70.98081698595084,0.2658582063616848,-3.346724067906635,-15.457875320932743,-17.58613712095135,24.466207466284068,7.839996337890625,4.619898381150321,2.249497985839838,-5.805469509645789,10.304465481325465,-1.7779857619029684,6.2769817335826446,5.410003662109375,54.49954634295959,-13.878753395113208,4.027483747742811,5,-0.5349960327148438,-4.904996871948242,-20.562499046325684,-26.91499900817871,29.279998779296875,2,0.3296576457071083,1.684727888408033,79.3499984741211,1.477069742699555,82.22000122070312,3.019725944887818,80.5999984741211,0.3296576457071083
|
|
242,2020-05-28,79.5,82.27999877929688,78.0,78.19999694824219,3805900.0,0.019361484518413352,-4.03530172065595,-1.287129012033267,62.23307022251848,71.0301585632181,-0.8770461164838395,-4.270776671108393,-15.980166932814697,-18.83095150876408,24.413055750027667,4.290000915527344,4.336697785306839,3.248500061035159,-4.365410019630133,10.862410141700451,-0.558454979297494,7.055455101367812,3.9000015258789062,67.19931264862562,1.3089999954280387,3.8069550403326473,5,-2.0449981689453125,-4.899997711181641,-21.922499656677246,-28.274999618530273,26.889999389648438,3,0.32968552307512766,13.831647568041214,77.98999786376953,1.684727888408033,79.3499984741211,1.477069742699555,82.22000122070312,0.32968552307512766
|
|
243,2020-05-29,87.80999755859375,88.0,81.19999694824219,83.19000244140625,13425700.0,0.10452827117727992,1.720001220703125,3.553834055189737,73.64835677366005,72.68415563395087,-8.397413337046956,-11.587903847229754,-23.205514217652933,-26.894363628309918,25.0184404931158,8.5,4.410937031514251,10.55099792480469,2.4094970525744657,18.692498797034915,6.480247488689585,14.621748360919796,-16.29999542236328,98.8477715826531,34.22703497824794,4.07075043611511,5,-8.054996490478516,-10.909996032714844,-30.232497215270996,-36.58499717712402,18.610000610351562,4,0.1250427475482716,-4.03530172065595,79.5,13.831647568041214,77.98999786376953,1.684727888408033,79.3499984741211,0.1250427475482716
|
|
244,2020-06-01,94.83999633789062,95.8000030517578,90.20999908447266,90.55999755859376,12028800.0,0.0800592070920616,-1.2449834389908299,0.9264076412925697,80.96503555093476,74.25827203585638,-14.13955451089413,-17.496363872929464,-29.147070338469007,-33.6286463012446,26.395439991258385,7.990005493164048,4.703222473201649,16.299496841430667,5.773245242332365,26.82574844052897,11.036371041881509,21.562622640979825,-23.000194244384772,96.04772878681331,31.572108895691755,5.263125799549152,6,-11.184993743896484,-14.039993286132812,-36.374996185302734,-43.6149959564209,19.710006713867173,0,0.03437370584258481,1.720001220703125,87.80999755859375,-4.03530172065595,79.5,13.831647568041214,77.98999786376953,0.03437370584258481
|
|
245,2020-06-02,92.25,96.8000030517578,90.02999877929688,96.58999633789062,12883300.0,-0.027309114697380732,1.844533774426846,-1.014018125164891,74.72358094104442,74.34658404391736,-10.077523378626324,-14.14958452774313,-25.710655574242054,-30.769522493929216,27.178631324799017,6.770004272460923,5.113499481613047,12.768500518798831,0.8881057610255141,24.648895276572148,6.82830313991218,18.708697897685482,-19.45178986816407,82.00868767480262,16.313226689675915,5.9401973788866576,6,-8.09499740600586,-10.949996948242188,-30.749999046325684,-38.94999885559082,25.209999084472656,1,0.08715448146913118,-1.2449834389908299,94.83999633789062,1.720001220703125,87.80999755859375,-4.03530172065595,79.5,0.08715448146913118
|
|
246,2020-06-03,98.0999984741211,103.8000030517578,95.5999984741211,99.9800033569336,21051500.0,0.0634146176056487,-1.3837205691879095,0.43318121409435145,78.33639861301282,73.82901241212079,-14.374334374292815,-18.879658397345906,-30.707467420455572,-36.31811458981275,28.003455358737362,11.550003051757798,5.846663517593299,17.292998886108393,3.3784731527314875,31.207524619485298,10.33573601941994,24.250261752796845,-23.86168076708985,77.90696161468728,9.311198886424677,6.95726286668845,6,-10.444995880126953,-13.299995422363281,-34.41499900817871,-44.62499809265137,18.550003051757812,2,0.049439332819159354,1.844533774426846,92.25,-1.2449834389908299,94.83999633789062,1.720001220703125,87.80999755859375,0.049439332819159354
|
|
247,2020-06-04,95.9800033569336,98.48999786376952,91.83000183105469,94.2300033569336,16371200.0,-0.021610551989424964,-1.0335856273921884,-0.9308486461918057,73.82398018595732,73.14395933732071,-11.064846832324633,-15.711203937806758,-27.930888354305807,-33.92609946699014,29.023074364777923,6.6599960327148295,6.559508573554041,13.996003723144526,-0.8872149814591239,28.879222427748175,6.554394370842701,21.43761307544635,-19.376750822324226,65.39824078362642,-4.892597034595312,7.441609352301821,6,-8.325000762939453,-11.180000305175781,-31.592503547668457,-42.50500297546387,10.229995727539062,3,0.11762859857534291,-1.3837205691879095,98.0999984741211,1.844533774426846,92.25,-1.2449834389908299,94.83999633789062,0.11762859857534291
|
|
248,2020-06-05,93.93000030517578,95.9800033569336,88.87000274658203,92.7300033569336,9600600.0,-0.021358647427154098,1.6830175533553482,0.6857125418526786,70.18513983400244,72.40729459811273,-7.738969090069872,-12.868672984812576,-25.18461635337887,-31.641497337060457,29.293107599349188,7.1100006103515625,6.92788937889577,11.024000549316412,-4.438733149502852,26.486734248135676,3.292633699906787,18.755367398726037,-15.151007729194532,33.89147659186321,-36.92846089560685,7.73136684940963,6,-6.274997711181641,-9.129997253417969,-27.355000495910645,-40.454999923706055,11.680000305175781,4,0.13265196469701368,-1.0335856273921884,95.9800033569336,-1.3837205691879095,98.0999984741211,1.844533774426846,92.25,0.13265196469701368
|
|
249,2020-06-08,95.43000030517578,97.5,93.62000274658205,93.87000274658205,7482400.0,0.015969338817486856,-2.7669920891233235,1.300001271568977,72.98454272079611,72.4863273607904,-8.010456747860829,-13.590303338801817,-26.04876218975052,-32.90010527335255,29.430327451087518,3.8799972534179545,6.96869420061941,11.587500381469724,-4.546818069821356,27.721818832760803,3.520341155824184,19.654659607115263,-14.649326891132404,43.93836185200614,-29.54735412190705,8.06715922564554,6,-7.774997711181641,-10.629997253417969,-28.855000495910645,-41.954999923706055,7.720001220703125,0,0.11516292390888183,1.6830175533553482,93.93000030517578,-1.0335856273921884,95.9800033569336,-1.3837205691879095,98.0999984741211,0.11516292390888183
|
|
250,2020-06-09,93.9000015258789,96.87999725341795,93.62000274658205,96.0,4351100.0,-0.016032681278466798,-1.451127345110158,-1.3461549747642831,68.66034463793392,72.84004994220669,-4.693011897592825,-11.245184109881961,-23.892413768249284,-31.151287432111744,29.507259126855317,3.259994506835909,7.181735872336347,9.174001693725586,-7.139337337815448,25.48734072526662,1.017332177955069,17.330671209496103,-11.27778174081837,33.6905470628365,-37.878839987572945,8.156669515770517,6,-3.0,-8.095001220703125,-27.32500171661377,-40.42500114440918,7.159996032714858,1,0.21991481565831217,-2.7669920891233235,95.43000030517578,1.6830175533553482,93.93000030517578,-1.0335856273921884,95.9800033569336,0.21991481565831217
|
|
251,2020-06-10,97.22000122070312,97.73999786376952,94.33000183105469,95.0,5816800.0,0.035356758688754875,1.0920256310643353,-1.0571442065605574,69.33143049245629,73.62875663886645,-5.585777833780654,-13.603179131573683,-26.50007659583224,-34.2627155871528,29.240040496403243,3.839996337890611,7.587175994717811,11.440501403808597,-5.257742900948131,28.138745708565324,3.091379251430226,19.789623556186967,-12.903558774306802,86.79836499295762,16.752517910325864,8.349122152378367,6,-4.720001220703125,-10.65999984741211,-29.887500762939453,-43.7450008392334,4.209999084472656,2,0.20818759112974994,-1.451127345110158,93.9000015258789,-2.7669920891233235,95.43000030517578,1.6830175533553482,93.93000030517578,0.20818759112974994
|
|
252,2020-06-11,95.04000091552734,100.12000274658205,94.22000122070312,94.8499984741211,8323200.0,-0.02242337253449389,-7.137950266766307,0.08558663825692488,66.46898226235234,72.83104835983227,-1.083559576867458,-10.507215084472108,-23.552618985780867,-31.904023113488634,29.744287092072568,5.9000015258789205,8.313884395791561,8.337001037597659,-8.25934551303365,24.93334758822897,0.038827762282011236,16.635174312913307,-9.164873620702096,54.8444281684027,-13.469896662828504,8.298173275315653,6,1.2950019836425781,-8.479999542236328,-27.707500457763672,-41.56500053405762,11.680000305175781,3,0.2273779503596467,1.0920256310643353,97.22000122070312,-1.451127345110158,93.9000015258789,-2.7669920891233235,95.43000030517578,0.2273779503596467
|
|
253,2020-06-12,93.12000274658205,97.98699951171876,91.0500030517578,97.98699951171876,6452400.0,-0.02020200074126488,1.8506271093714601,-25.61544330228076,62.3470815140635,70.7623868001799,1.8649989588948017,-7.724701355550025,-20.836189087307233,-29.795363118218802,30.016381528379632,6.936996459960966,9.35801111827287,5.618002700805675,-10.57356649299743,21.80957189460878,-2.477781896095877,13.713787297707228,-5.810885391202191,22.82248913421114,-40.61131528141169,8.09578459690155,6,3.2150001525878764,-5.465000152587905,-25.787502288818374,-39.64500236511232,13.479995727539048,4,0.14057126236898743,-7.137950266766307,95.04000091552734,1.0920256310643353,97.22000122070312,-1.451127345110158,93.9000015258789,0.14057126236898743
|
|
254,2020-06-15,99.0199966430664,100.0,91.5,92.6500015258789,9018900.0,0.06335903911580276,1.0408158779297143,-1.3088143314203662,70.8501222126902,70.33200249702944,-3.776887112105314,-12.544623489230275,-25.922794022949603,-35.47574080697918,29.878843252638532,8.5,10.676079608829014,10.423996734619138,-5.776388644658269,26.624382113896544,2.3238040449804345,18.52418942425784,-10.391608431976323,87.87203814192681,20.745117478719948,8.100192689638702,6,-2.6849937438964844,-11.364994049072266,-30.812496185302734,-44.66999626159668,4.69000244140625,0,0.06655225399612852,1.8506271093714601,93.12000274658205,-7.137950266766307,95.04000091552734,1.0920256310643353,97.22000122070312,0.06655225399612852
|
|
255,2020-06-16,101.04000091552734,101.68000030517578,94.69000244140624,100.0,9808100.0,0.020399963047285974,5.025861020037041,0.16326557499568825,74.09576575662624,69.86082106854204,-4.938211313466283,-13.281324893568126,-27.12559527535987,-37.24586655929346,29.985650847814338,6.9899978637695455,11.101878828695291,11.197000885009771,-4.791496517843115,27.185498287862657,3.2027521835833284,19.191249586436214,-11.19788351718384,93.97930804316388,24.211846932289276,7.994248701426442,6,-5.7649993896484375,-13.384998321533203,-32.08250045776367,-46.08500099182129,0.4199981689453125,1,0.020882824537141298,1.0408158779297143,99.0199966430664,1.8506271093714601,93.12000274658205,-7.137950266766307,95.04000091552734,0.020882824537141298
|
|
256,2020-06-17,98.69000244140624,101.74299621582031,97.7699966430664,101.63999938964844,7637700.0,-0.023258100285309613,1.5177512075075787,-2.836533030114088,69.71441255365815,69.40420244273102,-2.7890140653965005,-9.850147521361507,-24.009149414157548,-34.62039344554134,29.994664728739075,3.9729995727539062,10.515132888950689,7.8400024414062415,-7.68389374500093,23.363898627813413,0.07805434820265589,15.601950534609827,-7.731254190789585,71.44865120951621,1.3003077245505068,7.761948093203585,6,-3.383502960205064,-11.034999847412095,-29.102502822875962,-43.54000282287596,1.3399963378906392,2,0.024014541073647644,5.025861020037041,101.04000091552734,1.0408158779297143,99.0199966430664,1.8506271093714601,93.12000274658205,0.024014541073647644
|
|
257,2020-06-18,101.61000061035156,101.87000274658205,97.86000061035156,98.18000030517578,9565100.0,0.029587578242071366,1.0303784754748977,-1.1627131706761922,65.94270830211708,68.93282116141042,-5.393607557981198,-11.746831387609802,-26.130053136220795,-37.226139769951146,29.633920020553266,4.010002136230483,10.359423997109772,9.72800064086914,-5.774608201351555,25.230609483089836,1.976696219758793,17.47930506197949,-9.623951975643621,97.59702270273765,29.795123918679252,7.751304421110348,6,-5.149997711181641,-13.954998016357422,-30.505001068115234,-45.32000160217285,1.9899978637695312,3,-0.0017714821778817003,1.5177512075075787,98.69000244140624,5.025861020037041,101.04000091552734,1.0408158779297143,99.0199966430664,-0.0017714821778817003
|
|
258,2020-06-19,101.08000183105469,104.88999938964844,100.63999938964844,103.0,10744100.0,-0.005216010000130611,-2.035710977051896,-0.5597661802093968,58.482882394012975,67.32152556954563,-4.182562647203682,-10.122857401718164,-24.813854288266754,-36.397907509781604,29.508638945155308,4.25,9.41437201835268,8.174001693725586,-6.890210605802281,23.238213993253453,0.6418955439616525,15.70610784348952,-8.14883684298276,71.54594673440248,7.014699597855099,7.5321061497639334,6,-3.1100006103515625,-12.880001068115234,-29.97500228881836,-44.79000282287598,4.650001525878906,4,0.055797381158294135,1.0303784754748977,101.61000061035156,1.5177512075075787,98.69000244140624,5.025861020037041,101.04000091552734,0.055797381158294135
|
|
259,2020-06-22,105.0199966430664,105.55999755859376,100.26000213623048,101.33999633789062,8418200.0,0.03897897448198551,1.2268878335253905,-1.9166686534900539,66.74534837816763,67.10874820734938,-7.397035838316256,-12.930085381035553,-27.83569997562219,-40.03273112314929,29.25848058902997,5.299995422363281,8.87193990855188,10.973996734619135,-4.136029124196142,26.084022593434412,3.4189838052114965,18.529009664026773,-10.89294821483682,95.03218805799173,31.360432212638926,7.555012929407639,6,-6.714996337890625,-16.484996795654297,-33.412498474121094,-48.729997634887695,7.900001525878906,0,0.015044771296505388,-2.035710977051896,101.08000183105469,1.0303784754748977,101.61000061035156,1.5177512075075787,98.69000244140624,0.015044771296505388
|
|
260,2020-06-23,104.2699966430664,107.3000030517578,103.1500015258789,105.8000030517578,8600900.0,-0.007141497086017301,-1.2015942817940553,-0.4157625765790008,59.339995833050374,65.99858880074872,-5.61146385299736,-10.769579533643636,-26.177323147148968,-39.013791074319556,29.802144680060668,4.150001525878892,8.608204685168943,8.977996826171875,-5.1044186554928075,23.060412307836557,1.9367890853395409,16.01920456700421,-8.770994319193122,68.20562045028619,6.0728498112639215,7.041207740832339,6,-5.094993591308608,-14.864994049072266,-32.28499794006348,-47.979997634887695,7.640007019042969,1,-0.005370649051718246,1.2268878335253905,105.0199966430664,-2.035710977051896,101.08000183105469,1.0303784754748977,101.61000061035156,-0.005370649051718246
|
|
261,2020-06-24,103.6999969482422,106.09500122070312,100.5,103.83000183105469,4958100.0,-0.005466574404671798,1.401286190479309,0.08497015572874522,62.26174795117479,65.531118321729,-4.498698128884101,-8.616463111965047,-24.755185665988378,-38.1537201865829,31.981014291228128,5.595001220703125,8.081320028202057,7.122497177124032,-4.844813245507467,19.08980759975553,1.1388419658082825,13.106152388439781,-6.548854522465092,61.864351986551824,0.1386663738798788,5.983655211315749,6,-4.524993896484403,-14.294994354248061,-31.714998245239272,-47.40999794006349,9.5,2,-0.02160075149170504,-1.2015942817940553,104.2699966430664,1.2268878335253905,105.0199966430664,-2.035710977051896,101.08000183105469,-0.02160075149170504
|
|
262,2020-06-25,105.70999908447266,108.33599853515624,103.63999938964844,103.8000030517578,6112400.0,0.019382856271767057,-3.211652086448082,-14.691725352114391,68.73410238826355,66.24078730775122,-5.404313503774162,-9.02491045639752,-25.902105656713985,-39.85885856080665,33.69327285682897,4.695999145507798,7.992611546657017,7.8219993591308565,-1.777252878695208,17.42125159695692,3.0223732402178314,12.621625478043882,-7.138016171058254,67.48389522520239,2.1449459469077112,4.79962611891303,6,-5.791999816894531,-15.786998748779297,-32.489999771118164,-49.420000076293945,9.770004272460938,3,-0.0537319114025997,1.401286190479309,103.6999969482422,-1.2015942817940553,104.2699966430664,1.2268878335253905,105.0199966430664,-0.0537319114025997
|
|
263,2020-06-26,98.79000091552734,104.0,97.5199966430664,104.0,17438500.0,-0.0654620965743794,1.4875257180930903,-2.7277538776178463,54.55778885735386,64.43052804604717,2.687136776649325,-1.3071597596212854,-18.234189287235267,-32.71065971322044,33.981736163009195,8.19000244140625,7.452776342098147,0.35300102233887287,-7.993586828033145,8.69958887271089,-3.820292902847129,4.526294947524875,9.545997619628892,11.741901352566718,-53.97821491161625,4.173293925186008,6,2.722999572753892,-8.867000579833984,-24.95750141143799,-41.94500160217285,16.169998168945312,4,0.04868911341246629,-3.211652086448082,105.70999908447266,1.401286190479309,103.6999969482422,-1.2015942817940553,104.2699966430664,0.04868911341246629
|
|
264,2020-06-29,98.0999984741211,99.7699966430664,94.18000030517578,99.7699966430664,6304600.0,-0.006984537250852463,5.694613732925213,0.32053713289939006,55.83009193402034,62.4010087324243,3.612842462243009,-0.37988030065005773,-16.830452905602044,-31.766369319770902,33.01399634251639,5.589996337890625,7.177593264109433,-0.5000015258789006,-8.67641196229016,7.676408910532359,-4.58820674408453,3.5882036923267293,10.236000061035142,27.691428787009144,-40.34192239487392,4.088205218205628,6,3.158000946044922,-8.176998138427734,-23.499996185302734,-41.18999671936035,16.650001525878906,0,0.07777782876138684,1.4875257180930903,98.79000091552734,-3.211652086448082,105.70999908447266,1.401286190479309,103.6999969482422,0.07777782876138684
|
|
265,2020-06-30,100.29000091552734,101.37999725341795,97.33000183105469,98.44000244140624,5056200.0,0.022324184255558155,1.0099277004424372,-1.1077847320572063,54.39954201755002,60.69935645063451,1.4586579209398138,-2.041321997547982,-18.385515746927922,-33.692755151032685,31.97135239796357,4.049995422363267,7.357246756369932,1.2880008697509737,-6.34649892188753,8.922500661389478,-2.529249026068271,5.105250765570219,7.479757690429679,43.16191985254295,-21.568423063927824,3.8172498958192507,6,0.9679985046386719,-10.367000579833984,-24.967501640319824,-42.96500205993652,10.010002136230455,1,0.12593476057554343,5.694613732925213,98.0999984741211,1.4875257180930903,98.79000091552734,-3.211652086448082,105.70999908447266,0.12593476057554343
|
|
266,2020-07-01,102.9499969482422,103.6449966430664,99.25,100.0,5355600.0,0.026523043258872114,1.0253457841406903,1.5945942602161756,61.181790826820034,60.17036562004595,-0.596207344496051,-4.552760640875846,-20.290490200687472,-36.06939384803796,30.28970095639636,4.394996643066406,6.642095840920675,3.7054969787597827,-4.114228242178839,11.525222199698405,-0.20436563170952127,7.615359589229087,4.276171325683578,61.95251299546489,-3.861925424757949,3.909862610469308,7,-1.691997528076186,-13.026996612548842,-27.277495384216323,-45.27499580383302,-1.1999969482422017,2,0.08703260786274525,1.0099277004424372,100.29000091552734,5.694613732925213,98.0999984741211,1.4875257180930903,98.79000091552734,0.08703260786274525
|
|
267,2020-07-02,107.2699966430664,107.6999969482422,102.3000030517578,103.6500015258789,9061000.0,0.041962115812359535,1.4107138599664144,1.2271182583238014,68.73179509181534,61.30913369757955,-4.502377131238077,-8.415016922691564,-23.854178475488553,-40.09735915537331,29.605546899356128,5.399993896484403,5.656159070588643,7.460997009277349,-0.9724195840824166,15.894413602637115,3.2442887125974664,11.677705305957232,-13.089996337890625,96.81952358030861,24.5107507482667,4.2167082966798795,7,-6.011997222900391,-14.101997375488281,-31.999995231628418,-49.59499549865723,-10.269996643066406,3,0.0552810710427023,1.0253457841406903,102.9499969482422,1.0099277004424372,100.29000091552734,5.694613732925213,98.0999984741211,0.0552810710427023
|
|
268,2020-07-06,106.38999938964844,109.68000030517578,104.71499633789062,109.33899688720705,7913100.0,-0.008203573048912283,1.7347827274580132,-0.8146412915191407,61.25191521143212,60.69875223460893,-3.1178170418726125,-6.907855097026129,-22.239581925530928,-38.95765782703434,29.616114862315264,4.965003967285156,5.059170616580076,5.9579998016357365,-2.487694138854039,14.403693742125512,1.7351528313908489,10.180846771880624,-11.939599151611333,78.77418764175907,8.085660751265223,4.222846970244886,7,-4.459999084472656,-10.950000762939453,-30.362497329711914,-48.71499824523926,-8.229995727539062,0,0.08544039871636278,1.4107138599664144,107.2699966430664,1.0253457841406903,102.9499969482422,1.0099277004424372,100.29000091552734,0.08544039871636278
|
|
269,2020-07-07,106.41999816894531,108.66999816894531,105.20999908447266,107.0,4591500.0,0.00028196991699380725,-1.3066660563151042,0.19667762740892614,58.74512280329275,60.632655231302536,-3.272477127377826,-6.40044982368488,-21.61910203183487,-38.72338512680517,29.451044299367336,3.4599990844726562,4.582388590147161,5.4384986877441435,-3.066774248567512,13.943771624055799,1.1858622195883157,9.691135155899971,-11.360413928222655,73.60321830758386,5.618714222562176,4.252636468155828,7,-4.489997863769531,-7.144996643066406,-28.092496871948242,-46.444997787475586,-7.970001220703111,1,0.08024808365406844,1.7347827274580132,106.38999938964844,1.4107138599664144,107.2699966430664,1.0253457841406903,102.9499969482422,0.08024808365406844
|
|
270,2020-07-08,114.5500030517578,114.69000244140624,107.0999984741211,107.37000274658205,6953500.0,0.07639546159271515,1.034853860259342,-12.379271789745024,71.70224893879572,61.68159978548263,-10.941530804370728,-13.601439363383506,-29.04232603804728,-46.54283238804497,29.537102161281453,8.270004272460923,4.834467099627858,12.536003494262687,2.7353701164756075,22.336636872049766,7.635686805369147,17.436320183156226,-18.905602168457023,99.0932683451332,30.24378338020051,4.900316688893539,7,-10.115001678466783,-12.770000457763658,-32.32250022888182,-48.90000152587889,-13.66000366210936,2,0.0017459357740203796,-1.3066660563151042,106.41999816894531,1.7347827274580132,106.38999938964844,1.4107138599664144,107.2699966430664,0.0017459357740203796
|
|
271,2020-07-09,117.45999908447266,118.37999725341795,113.11000061035156,115.51000213623048,7064500.0,0.025403718508850925,1.7810057935188413,0.27158730715324686,71.6945008405285,62.01053294684541,-13.068722632834152,-15.723511150997439,-31.08528886985421,-49.11485159811323,29.659008792786544,5.269996643066392,4.489690859685865,14.433999633789057,2.7237919855292034,26.14420728204891,8.57889580965913,20.289103457918984,-20.672862107685546,94.27861628923775,27.864835623778376,5.855103824129929,7,-11.180000305175781,-13.834999084472656,-34.73249626159668,-49.95999717712402,-16.209999084472656,3,-0.06095688820468714,1.034853860259342,114.5500030517578,-1.3066660563151042,106.41999816894531,1.7347827274580132,106.38999938964844,-0.06095688820468714
|
|
272,2020-07-10,116.6500015258789,118.25,115.41000366210938,117.56999969482422,3437200.0,-0.006895943852436415,1.4912261915915996,-0.4717946711530219,71.14914962591915,63.854017476685996,-11.782773668935022,-13.925504936284213,-29.37239182263454,-47.98715705166691,29.501762462639768,2.839996337890625,4.613761218206605,12.543502044677737,-0.020860495190547113,25.10786458454602,6.261320774743595,18.82568331461188,-18.135435726961333,87.33995161629824,20.68409976479407,6.28218126993414,7,-10.370002746582031,-13.025001525878906,-30.42249870300293,-41.7450008392334,-11.310005187988281,4,-0.1277325446290143,1.7810057935188413,117.45999908447266,1.034853860259342,114.5500030517578,-1.3066660563151042,106.41999816894531,-0.1277325446290143
|
|
273,2020-07-13,106.20999908447266,118.58000183105469,105.72000122070312,118.0199966430664,7229000.0,-0.08949851954429788,-1.0109472026532889,12.83697941717944,51.37381956648266,63.35887610251514,-0.20065867766692236,-2.587197782169426,-18.07996252680553,-37.286780699133686,29.363852560807214,12.860000610351562,4.454515499288846,1.4489997863769588,-10.02182754608306,12.919827118836977,-4.2864138798530576,7.184413452606975,-6.106198769195046,7.4794300267114355,-53.29076425255727,5.735413666230012,7,1.7450027465820312,-2.484996795654297,-19.98249626159668,-31.30499839782715,0.8899993896484375,0,-0.08671499071521138,1.4912261915915996,116.6500015258789,1.7810057935188413,117.45999908447266,1.034853860259342,114.5500030517578,-0.08671499071521138
|
|
274,2020-07-14,105.61000061035156,109.3499984741211,99.12000274658205,107.13999938964844,9077300.0,-0.0056491712578200515,2.4386557897517256,0.12955115119253727,51.55236803806637,63.042523438128065,1.7619514586241536,-1.5475210738276246,-16.66690266793097,-36.384941000802485,28.584195868384654,10.229995727539048,3.8695242796733567,0.5195011138916072,-10.631092098192141,11.670094325975356,-5.055795492150267,6.0947977199334815,12.970001220703125,33.350453078633294,-25.38538095340745,5.575296606041872,7,3.240001678466797,-0.7949981689453125,-19.382497787475586,-26.94499969482422,2.5400009155273438,1,-0.07054253295319046,-1.0109472026532889,106.20999908447266,1.4912261915915996,116.6500015258789,1.7810057935188413,117.45999908447266,-0.07054253295319046
|
|
275,2020-07-15,103.1500015258789,106.02300262451172,100.58999633789062,105.58000183105469,4948500.0,-0.023293239941819865,2.276841487685069,1.5882367607459857,49.38957216620462,61.73227692028191,5.219155401546317,1.1369510847288495,-13.541708104942245,-33.59522158851135,27.55244299145698,5.433006286621094,4.281271125087827,-2.0459980010986385,-13.074488389298281,8.982492387101004,-7.560243195198453,3.468247193001176,15.430000305175781,20.70914166955148,-36.076459911439144,5.514245194099819,7,5.700000762939453,1.6650009155273438,-16.92249870300293,-24.485000610351562,9.33999633789061,2,-0.045564755289485226,2.4386557897517256,105.61000061035156,-1.0109472026532889,106.20999908447266,1.4912261915915996,116.6500015258789,-0.045564755289485226
|
|
276,2020-07-16,101.05999755859376,102.81500244140624,98.61000061035156,102.0999984741211,5095900.0,-0.0202617928877179,2.4048475825408233,0.42798386210576955,44.848214260054355,59.078545716752906,7.837014884102089,3.598088776462262,-10.737761895349578,-31.138796829133597,26.400577613161435,4.540000915527344,4.703180871800612,-4.2545017242431555,-15.036833973804235,6.527830525317924,-9.645667849023695,1.1366644005373843,17.130804290771465,12.268386572266516,-41.38089444687113,5.391166124780541,7,7.535003662109361,3.755004882812486,-12.70749664306642,-22.39499664306642,10.959999084472642,3,-0.0016821509306564897,2.276841487685069,103.1500015258789,2.4386557897517256,105.61000061035156,-1.0109472026532889,106.20999908447266,-0.0016821509306564897
|
|
277,2020-07-17,101.43000030517578,102.87000274658205,99.0,101.40499877929688,5725500.0,0.0036612186376463463,1.6643677859046755,-0.02403990756703257,53.421460943948674,58.208495242588086,7.321416111468935,3.387593090946254,-10.402205422636143,-31.131078426448084,25.166543465440967,3.8700027465820455,5.096807612630727,-3.8754989624023466,-14.671143048910523,6.920145124105829,-9.273321005656427,1.5223230808517343,15.977569494628895,14.12117938130466,-42.97725930572004,5.397822043254087,7,7.165000915527344,3.3850021362304688,-11.899999618530273,-22.764999389648438,9.815002441406264,4,-0.0017746258960288364,2.4048475825408233,101.05999755859376,2.276841487685069,103.1500015258789,2.4386557897517256,105.61000061035156,-0.0017746258960288364
|
|
278,2020-07-20,106.72000122070312,106.9469985961914,101.66000366210938,101.88999938964844,5959200.0,0.052154203880618644,1.00113488038996,193.18828196521207,59.98147601396473,58.345867821551636,2.327958429790584,-1.5370119507750246,-15.008955255155314,-36.02025870140392,23.650715036394505,5.516998291015625,5.162143922846511,1.1325019836425838,-9.491687703706916,11.756691670992083,-4.179592860032159,6.444596827317326,9.935665811523421,75.51212498570376,14.086907579003423,5.312094843674749,7,1.875,-1.904998779296875,-15.272499084472656,-28.05500030517578,6.849998474121094,0,-0.012931080088338542,1.6643677859046755,101.43000030517578,2.4048475825408233,101.05999755859376,2.276841487685069,103.1500015258789,-0.012931080088338542
|
|
279,2020-07-21,106.5999984741211,108.47000122070312,104.44000244140624,108.44000244140624,3626300.0,-0.0011244635045858375,3.2421005714010516,-0.380953057917031,57.67452866080095,56.78723223510777,2.7671776517875344,-1.3624223443492838,-14.232016565754861,-35.48073546590459,22.04718527271996,4.029998779296889,4.521300492952719,0.9334991455078097,-9.696418477159312,11.563416768174932,-4.381459665825744,6.248457956841364,9.333841901230457,81.0344560768201,16.584448266337546,5.314958811333559,7,1.9950027465820312,-1.55999755859375,-14.604995727539062,-27.93499755859375,10.510002136230469,1,0.004690431586839017,1.00113488038996,106.72000122070312,1.6643677859046755,101.43000030517578,2.4048475825408233,101.05999755859376,0.004690431586839017
|
|
280,2020-07-22,103.70999908447266,107.1760025024414,102.5999984741211,106.5999984741211,3863700.0,-0.02711068884630452,1.2642234528892362,1.5706484556729108,50.919209075103005,54.47886648339384,4.422936649623026,1.5636410287952742,-10.689967066338582,-32.21793142646237,20.0289981181613,4.5760040283203125,4.282043673273819,-1.9285003662109403,-12.576840486412266,8.719839753990385,-7.252670426311596,3.3956696938897153,11.530887700278896,51.72411925377407,-12.503061348532377,5.324170060100663,7,4.885002136230469,2.670001983642578,-11.714996337890625,-25.044998168945312,13.419998168945298,2,0.042811710351957855,3.2421005714010516,106.5999984741211,1.00113488038996,106.72000122070312,1.6643677859046755,101.43000030517578,0.042811710351957855
|
|
281,2020-07-23,101.45999908447266,105.66000366210938,99.5999984741211,104.55999755859376,3726700.0,-0.021695111559757674,1.2867898019672281,1.072664058416364,42.60249945698611,51.307016464623494,4.654084689354093,3.8337815826902357,-7.7980391996872385,-29.596282411420134,18.48439433574448,6.060005187988281,4.101632632972411,-4.066500473022458,-14.846991073962485,6.713990127917569,-9.456745773492472,1.3237448274475554,13.115652253302898,25.97675572728181,-32.71793207730725,5.390245300470015,7,7.135002136230469,4.920001983642578,-9.994997024536133,-22.50499725341797,17.18000030517578,3,0.10871278216860225,1.2642234528892362,103.70999908447266,3.2421005714010516,106.5999984741211,1.00113488038996,106.72000122070312,0.10871278216860225
|
|
282,2020-07-24,100.02999877929688,101.66999816894531,97.05999755859376,99.0999984741211,4076700.0,-0.014094227459880093,1.1900245191758734,-0.3000002461096208,42.014063987271825,50.267043622488956,3.887413096084174,5.07671817062041,-5.743032462155128,-27.756862450533262,16.69585661890261,4.610000610351548,2.561223501174041,-5.212500762939456,-16.26838628428804,5.84338475840913,-10.740443523613749,0.31544199773483683,13.907026529381724,26.029800766549872,-28.88053410719061,5.5279427606742955,7,3.174999237060547,6.350002288818359,-8.549247741699219,-20.204998016357422,25.70000457763672,4,0.11986402089461068,1.2867898019672281,101.45999908447266,1.2642234528892362,103.70999908447266,3.2421005714010516,106.5999984741211,0.11986402089461068
|
|
283,2020-07-27,103.5999984741211,104.3499984741211,100.16999816894531,101.31999969482422,4537500.0,0.03568929059672343,1.211641087330357,2.4516107861555247,46.748155951410475,49.73324227952719,-0.1025319890635501,1.9874451973905565,-8.652031342747165,-30.90402297294378,16.15189456232662,4.319999694824219,0.7478835356416624,-1.8830009460449162,-12.550325767750437,8.784323875660604,-7.216663356897669,3.450661464807837,9.32440516955242,57.31813160801635,4.575181123217092,5.33366241085276,7,-0.8349990844726562,2.7800025939941406,-11.542495727539062,-23.019996643066406,40.090003967285156,0,0.07379347862027852,1.1900245191758734,100.02999877929688,1.2867898019672281,101.45999908447266,1.2642234528892362,103.70999908447266,0.07379347862027852
|
|
284,2020-07-28,105.7300033569336,109.27999877929688,103.8209991455078,104.4000015258789,4704500.0,0.020559892994058027,-3.3882517448206957,0.5833344487424877,38.19593448932795,48.48950475987423,-2.4738791753572116,0.4831408065960119,-10.0826561636093,-32.57407207028426,16.528715759519383,5.680000305175781,-1.0913280257504283,-0.1344963073730412,-10.219948036898785,9.950955422152703,-5.177222172135913,4.908229557389831,6.242535921635138,70.94930386464378,23.07507656072204,5.042725864762874,7,-2.5600051879882812,0.6499977111816406,-12.645002365112305,-24.605003356933594,36.340003967285156,1,0.07415110270472236,1.211641087330357,103.5999984741211,1.1900245191758734,100.02999877929688,1.2867898019672281,101.45999908447266,0.07415110270472236
|
|
285,2020-07-29,112.91999816894531,113.83000183105469,107.4010009765625,107.61000061035156,5178800.0,0.06800335367189048,-1.2447641119901969,3.9924738707938,44.54851086666352,48.4562043828308,-9.087952091843505,-6.020821939436857,-16.44177537648241,-39.1944021714491,16.876831084427323,8.099998474121094,-1.1611998281693303,6.423998641967771,-3.772820058139473,16.620817342075014,1.3255892919141559,11.522407992021385,-15.860000610351548,94.57362295605523,50.397657743375184,5.098409350053622,7,-7.474998474121094,-6.539997100830078,-19.499998092651367,-31.459999084472656,16.330001831054688,2,0.03710593791488881,-3.3882517448206957,105.7300033569336,1.211641087330357,103.5999984741211,1.1900245191758734,100.02999877929688,0.03710593791488881
|
|
286,2020-07-30,111.91000366210938,112.8000030517578,108.91000366210938,111.0,2895900.0,-0.00894433690412244,1.8921902298459574,0.17137553305210404,44.33556714349769,47.446660627225135,-7.12645278826794,-4.537804122363099,-14.674493694232524,-37.51551705026017,16.888742591538968,4.0099945068359375,-1.215563377420935,4.966003799438482,-5.3613232668277675,15.293330865704732,-0.19765973369464973,10.129667332571614,-14.514606018066388,88.55099773529419,47.7763546208236,5.163663533133127,7,-6.465003967285156,-5.530002593994141,-17.6200008392334,-29.580001831054688,13.27999877929686,3,0.04664456635234626,-1.2447641119901969,112.91999816894531,-3.3882517448206957,105.7300033569336,1.211641087330357,103.5999984741211,0.04664456635234626
|
|
287,2020-07-31,113.1999969482422,113.83999633789062,109.41000366210938,112.91000366210938,2810900.0,0.011527059636488923,4.643331292338494,0.31867265837219444,60.69134134766079,47.52553455319136,-7.343546454582466,-5.6504600493709205,-15.254612059222765,-38.14100929915365,16.36684409909972,4.42999267578125,-0.9138823769693261,5.9594970703125085,-4.740999534372392,16.65999367499741,0.6092487679700582,11.309745372654959,-15.475907220458978,95.31821890728314,48.25279410750289,5.350248302342452,7,-7.750000000000014,-6.819995880126967,-18.909994125366225,-30.869995117187514,12.430000305175753,4,0.048056559965222734,1.8921902298459574,111.91000366210938,-1.2447641119901969,112.91999816894531,-3.3882517448206957,105.7300033569336,0.048056559965222734
|
|
288,2020-08-03,115.4800033569336,116.18000030517578,112.25,114.4800033569336,4289900.0,0.02014139991305708,2.2750085830906754,3.448355695869339,64.35845498668687,48.26819303384535,-9.219833989050883,-7.604432351130612,-16.771685470656465,-39.671683753053486,15.660983527760228,3.9300003051757812,-0.08288914903695854,7.785003280639643,-3.518583843821375,19.08859040510066,2.133209718409134,13.436796842870152,-17.111277364746073,94.33613655991442,43.6548206675525,5.651793562230512,8,-8.860004425048828,-9.10000228881836,-20.55950355529785,-32.06200408935547,12.699989318847628,0,0.08875995585416274,4.643331292338494,113.1999969482422,1.8921902298459574,111.91000366210938,-1.2447641119901969,112.91999816894531,0.08875995585416274
|
|
289,2020-08-04,114.95999908447266,116.0,112.77999877929688,115.55999755859376,2667500.0,-0.004502981099278935,3.3513431312407533,-0.599998474121108,68.20844074787341,50.18921877526429,-8.25763225724063,-6.7583314909784065,-15.53128619105621,-38.317449220691856,14.91697737404899,3.220001220703125,0.33575253263518334,6.837998962402338,-4.899665459400524,18.5756633842052,0.9691667515009073,12.706831173303769,-15.522596633505842,86.10318585255166,30.3239643888041,5.86883221090143,8,-8.34000015258789,-8.579998016357422,-19.24199867248535,-31.427000045776367,14.390007019042969,1,0.24991304441315076,2.2750085830906754,115.4800033569336,4.643331292338494,113.1999969482422,1.8921902298459574,111.91000366210938,0.24991304441315076
|
|
290,2020-08-05,114.75,116.18000030517578,113.9800033569336,114.97000122070312,4429100.0,-0.0018267143888749393,-1.5000043348967862,0.3666696336609656,72.40589373790347,53.50070702869955,-7.059279378252839,-6.88560968683484,-14.495956400577825,-37.29359490036623,13.396368341135624,2.1999969482421875,0.022570780301208515,6.618000030517578,-5.143040020639461,18.379040081674617,0.7374800049390586,12.498520056096098,-14.30804167778065,80.33011051608104,18.26024662113278,5.880520025578516,8,-8.130001068115234,-6.930000305175781,-19.159500122070312,-29.812000274658203,11.529998779296875,2,0.23808285249863825,3.3513431312407533,114.95999908447266,2.2750085830906754,115.4800033569336,4.643331292338494,113.1999969482422,0.23808285249863825
|
|
291,2020-08-06,110.3000030517578,115.41000366210938,109.02999877929688,114.55999755859376,3871800.0,-0.03877992983217604,1.1409388241016911,19.363503953391724,62.80681988172342,55.81101323919417,-1.3672374594778915,-3.161623103393765,-9.21147797602113,-31.942931645076882,11.048782821119286,6.3800048828125,-0.24094766926864963,2.5260028839111186,-8.449138332007522,13.501144099829759,-2.9615677240482086,8.013573491870446,-8.91376221056106,17.76229372629133,-48.29190968396962,5.48757060795932,8,-2.1250038146972514,-2.4800033569335795,-14.70950317382811,-24.747003555297837,18.1999969482422,3,0.1718041380230062,-1.5000043348967862,114.75,3.3513431312407533,114.95999908447266,2.2750085830906754,115.4800033569336,0.1718041380230062
|
|
292,2020-08-07,101.75,107.38999938964844,100.27999877929688,107.1999969482422,6637400.0,-0.07751589134359083,1.4391075050709938,1.2793436563114464,43.44153958727572,55.443611420956984,8.328205525100302,4.442651578924938,0.04218064018547807,-22.61267213828873,8.498513022168549,10.020004272460923,-0.14066327444129456,-5.2790000915527315,-15.727468808474185,5.169468625368722,-10.503234450013451,-0.054765733092011715,14.430000305175781,9.245289809001244,-53.31525304992738,5.224234358460725,8,6.479999542236328,6.069999694824219,-6.1595001220703125,-16.19700050354004,29.699996948242216,4,0.23036857436271485,1.1409388241016911,110.3000030517578,-1.5000043348967862,114.75,3.3513431312407533,114.95999908447266,0.23036857436271485
|
|
293,2020-08-10,97.0,102.80999755859376,96.6999969482422,102.80999755859376,7267500.0,-0.04668304668304668,1.1032713176665758,1.0660551948506456,38.71119563495245,55.5008626593597,13.45888650633816,8.924866133753483,5.187251597434567,-17.112015059959504,8.030133803175731,6.1100006103515625,0.4508911880325428,-9.568500137329096,-20.94001342865471,1.8030131539965168,-15.254256782991902,-3.8827434916662895,18.8620002746582,1.5400564684760039,-56.259499126382146,5.685756645662806,8,9.439998626708984,10.639999389648438,0.2129993438720703,-11.447000503540039,34.149993896484375,0,0.29515461085997896,1.4391075050709938,101.75,1.1409388241016911,110.3000030517578,-1.5000043348967862,114.75,0.29515461085997896
|
|
294,2020-08-11,98.16000366210938,100.5,93.37000274658205,97.0999984741211,8324200.0,0.011958800640302858,1.484320525072667,-0.18244503156810998,43.19686773989433,55.350680089718686,12.418043474450954,7.5660240461404555,4.217311197811242,-17.556653302387616,8.758923631806777,7.1299972534179545,1.2671671870879635,-8.03599662780762,-20.011741526686848,3.9397482710716076,-14.023869077247241,-2.048124178367999,16.93551647949218,20.999567857133254,-36.016574023485276,5.987872449439617,8,6.614997863769531,7.814998626708984,0.5249958038330078,-10.420001983642578,30.41999816894534,1,0.30582709753157666,1.1032713176665758,97.0,1.4391075050709938,101.75,1.1409388241016911,110.3000030517578,0.30582709753157666
|
|
295,2020-08-12,98.4499969482422,100.41000366210938,97.2300033569336,98.61000061035156,3187500.0,0.0029542917208016384,-1.4461626944768857,-0.1509461122666974,46.124127497163315,55.54940901790375,11.018319462735363,7.279065784042999,4.208165711817642,-17.238413458608605,9.527098168365312,3.1800003051757812,1.6519598280900283,-7.511003112792949,-19.915210124860963,4.893203899275065,-13.713106618826956,-1.308899606758942,15.341992149658182,23.048974549185548,-36.32810197072074,6.202103506034009,8,6.3250045776367045,7.525005340576158,2.152503967285142,-10.709995269775405,32.97999572753902,2,0.31386500876702295,1.484320525072667,98.16000366210938,1.1032713176665758,97.0,1.4391075050709938,101.75,0.31386500876702295
|
|
296,2020-08-13,100.88999938964844,102.12000274658205,98.30999755859376,99.44000244140624,3254900.0,0.02478417995979232,-1.0539074356643887,-9.062273507534748,51.07931813429114,54.481406438640455,7.655831921966509,5.086459946468665,1.8945627961090992,-19.08877925393969,10.388219386020173,3.8100051879882812,2.3373476382939486,-5.06250076293945,-17.48107299550199,7.356071469623089,-11.271786879220713,1.1467853533418122,11.676670527172845,53.63764938407041,-9.546293687032652,6.209286116281268,8,3.8850021362304688,5.085002899169922,2.2175025939941406,-10.644996643066406,37.24000549316406,3,0.2516602194791322,-1.4461626944768857,98.4499969482422,1.484320525072667,98.16000366210938,1.1032713176665758,97.0,0.2516602194791322
|
|
297,2020-08-14,101.25,104.36000061035156,100.91100311279295,103.20999908447266,3416000.0,0.0035682487117598694,-1.6148649234889216,-1.3517263514579934,46.792248634550724,52.52960573284756,6.059703730804273,4.96694035251852,1.7360952697230942,-18.94495057608367,11.163954315806377,3.470001220703125,2.2183620480534927,-4.693500137329096,-17.126125555222018,7.739125280563826,-10.909812846275557,1.522812571617365,10.164869886606922,71.7015358064424,7.454404729269086,6.21631270894646,8,3.5250015258789062,4.725002288818359,3.7024993896484375,-9.15999984741211,41.42999267578125,4,0.2691358024691357,-1.0539074356643887,100.88999938964844,-1.4461626944768857,98.4499969482422,1.484320525072667,98.16000366210938,0.2691358024691357
|
|
298,2020-08-17,105.33999633789062,105.5,101.75,102.01000213623048,2817400.0,0.040395025559413655,1.054793661543478,-1.6989774271022617,49.49467850069997,50.45029881649495,0.4247518725266701,0.8097741006821764,-2.034598857164582,-22.477470392897743,11.405943091635443,4.25,2.2442440138564876,-0.5345035552978459,-12.964301135411972,11.89529402481628,-6.749402345354909,5.680395234759217,4.9921815203148014,98.68092581748698,33.82412907328472,6.214898790057065,8,-0.5649948120117188,0.6350059509277344,-0.3874969482421875,-13.249996185302734,33.260009765625,0,0.24786407364777796,-1.6148649234889216,101.25,-1.0539074356643887,100.88999938964844,-1.4461626944768857,98.4499969482422,0.24786407364777796
|
|
299,2020-08-18,107.0999984741211,107.6500015258789,105.6230010986328,106.5199966430664,2551600.0,0.016707824163815665,1.4130843498242691,0.17417502732152873,41.22436611710938,46.98568463640672,-2.8691656876777927,-0.960072056424309,-3.4966209655517275,-23.709768124834113,11.306644095423243,2.3100051879882812,1.437117354936717,1.2004985809326172,-11.237451588848785,13.63844875071402,-5.018476503958084,7.419473665823318,2.2144488773869284,94.72165884446136,32.23487458049231,6.218975084890703,8,-2.7099952697753906,-2.3249969482421875,-1.2599964141845703,-14.909996032714844,26.79999542236328,1,0.22455644971997413,1.054793661543478,105.33999633789062,-1.6148649234889216,101.25,-1.0539074356643887,100.88999938964844,0.22455644971997413
|
|
300,2020-08-19,108.1500015258789,109.69000244140624,105.6999969482422,107.6500015258789,2234700.0,0.009803950202777356,1.2290522080479434,0.8620662439820052,44.33734696114594,44.93352097856477,-5.536003352822959,-1.750115413812125,-4.180975179669403,-24.22299879311015,11.492084609904293,3.990005493164034,0.21504669701417356,2.028501510620117,-10.403397474158183,14.460400495398417,-4.187447981769026,8.24445100300926,-14.77999877929686,86.46748458031654,26.15083652564099,6.215949492389149,8,-6.619998931884766,-3.375,-1.3174991607666016,-15.959999084472656,28.23999786376953,2,0.18890429974045975,1.4130843498242691,107.0999984741211,1.054793661543478,105.33999633789062,-1.6148649234889216,101.25,0.18890429974045975
|
|
301,2020-08-20,112.48999786376952,112.6500015258789,106.81999969482422,107.5500030517578,2803500.0,0.040129415410614655,1.2167298339664447,9.879989624023438,49.02069112407999,45.55342670487636,-10.652951518533925,-5.503573986617383,-8.204382544564439,-27.978451617023794,12.291086043917762,5.8300018310546875,-1.089317730711798,5.81699790954589,-6.722352061115316,18.356347880207096,-0.4526770757847203,12.0866728948765,-18.793595123290984,98.63699051248676,40.98193800997354,6.269674985330606,8,-9.479995727539048,-7.714996337890611,-5.657495498657212,-20.299995422363267,24.939994812011705,3,0.16837047890203438,1.2290522080479434,108.1500015258789,1.4130843498242691,107.0999984741211,1.054793661543478,105.33999633789062,0.16837047890203438
|
|
302,2020-08-21,112.0199966430664,113.52999877929688,110.87000274658205,112.0,2348600.0,-0.004178160099818862,-1.333338910397784,0.00404790770585101,44.97676180518018,46.24960072379055,-9.580434477507282,-4.310244030004412,-7.346447749473853,-26.888132517296384,12.77975046292234,2.6599960327148295,-2.61530037106742,4.7474967956543,-7.5995938103287415,17.09458740163734,-1.4260485073372138,10.921042098645813,-17.565449951171857,87.18164437432482,32.75511934315737,6.173545302991517,8,-8.569995880126953,-7.2449951171875,-5.314994812011719,-18.824996948242188,24.33000946044922,4,0.2330834585091215,1.2167298339664447,112.48999786376952,1.2290522080479434,108.1500015258789,1.4130843498242691,107.0999984741211,0.2330834585091215
|
|
303,2020-08-24,111.24500274658205,113.65599822998048,108.26000213623048,113.4000015258789,2811000.0,-0.006918353148623546,3.046503112412992,-107.76802747043043,44.646206676046106,46.41063838336297,-7.344657481512741,-3.091649675227657,-6.1226306759739515,-25.473465864632985,13.548957293215203,5.39599609375,-3.6216904503713607,3.5902526855468864,-8.751476093675635,15.931981464769407,-2.5806117040643812,9.761117075158154,-15.645928929443357,69.98635199320744,18.758430848414072,6.170864389611264,8,-5.802001953125014,-6.470001220703139,-4.540000915527358,-17.295001983642592,26.075004577636733,0,0.28257440022549707,-1.333338910397784,112.0199966430664,1.2167298339664447,112.48999786376952,1.2290522080479434,108.1500015258789,0.28257440022549707
|
|
304,2020-08-25,113.56999969482422,114.4499969482422,109.3499984741211,110.3000030517578,2817400.0,0.02089978777328594,1.027835963178621,-1.5174006939035782,48.39717382774974,46.663199086761466,-8.106337088823565,-5.058531909655159,-8.152737555610912,-27.172466861344773,13.659109993562884,5.099998474121108,-3.082089557172978,5.523249816894534,-7.056801477542436,18.103301111331504,-0.7667758303239509,11.813275464113019,-16.526371924658193,89.9428885323659,40.64485538680401,6.290025647218485,8,-7.190002441406236,-8.794998168945312,-6.864997863769531,-19.619998931884766,29.29999542236328,1,0.22039276636391603,3.046503112412992,111.24500274658205,-1.333338910397784,112.0199966430664,1.2167298339664447,112.48999786376952,0.22039276636391603
|
|
305,2020-08-26,117.11000061035156,119.94300079345705,114.26000213623048,115.01000213623048,4861900.0,0.031170211543891213,-2.1572228144424748,0.6422020275078381,59.484677877982406,47.5971279471716,-9.745947958543198,-8.715375314058008,-11.415754026560009,-30.077574553286695,13.466459060014547,6.373001098632827,-1.718455572923716,8.853750610351568,-4.198695735231723,21.90619695593486,2.3275274375599224,15.379973783143214,-18.325735922377916,78.4119488993975,24.08697488986013,6.526223172791642,8,-6.6829986572265625,-10.453498840332017,-10.292499542236328,-22.064998626708984,22.759994506835938,2,0.14336942360709637,1.027835963178621,113.56999969482422,3.046503112412992,111.24500274658205,-1.333338910397784,112.0199966430664,0.14336942360709637
|
|
306,2020-08-27,117.12999725341795,118.2699966430664,113.77999877929688,117.4000015258789,3181400.0,0.00017075094323426576,3.467671775717962,-0.12857355649934823,78.0964638004995,51.075374076721474,-8.068534690800178,-8.774104722620066,-11.077063977692958,-29.476075067765308,13.230525935191558,4.489997863769531,-0.5600437009005361,8.61274757385253,-4.946256014441971,22.171751162147032,1.8332457797052797,15.392249367999781,-15.806684232786296,75.92224716811812,15.238390385571861,6.779501794147249,8,-6.283496856689439,-10.473495483398409,-9.642496109008775,-22.084995269775376,27.750007629394545,3,0.16443270372968843,-2.1572228144424748,117.11000061035156,1.027835963178621,113.56999969482422,3.046503112412992,111.24500274658205,0.16443270372968843
|
|
307,2020-08-28,118.63999938964844,121.0,117.41999816894531,118.26000213623048,3601300.0,0.012891677381017042,-2.4757211796643817,-1.4073749646791611,94.84046559245937,56.11379486469473,-7.657633496116119,-10.38827115570956,-12.297572393243797,-30.357953504534763,12.982181469162981,3.8700027465820455,0.5876535456178686,9.85074958801269,-4.308744198230485,24.010243374255865,2.7710026948911093,16.93049648113427,-15.082323836277737,81.47565929298135,12.760666117547785,7.079746893121585,8,-5.328498840332031,-11.454998016357422,-11.152498245239258,-23.59499740600586,26.490005493164062,4,0.158378231480101,3.467671775717962,117.12999725341795,-2.1572228144424748,117.11000061035156,1.027835963178621,113.56999969482422,0.158378231480101
|
|
308,2020-08-31,125.7300033569336,126.5500030517578,120.0,120.0,8674400.0,0.0597606541112623,-1.2862126402882341,15.079065191640293,95.85829828912175,62.184231772696116,-12.908628952450556,-17.571919429336262,-18.9926413820735,-36.78372527588466,12.664088351807672,7.910003662109361,1.62189923895302,16.428253555297857,0.6048642834753224,32.25164282712039,8.516558919386583,24.339948191209132,-19.730402381034793,95.23256118262688,19.63580196009822,7.911694635911269,8,-9.605003356933594,-15.770000457763672,-20.937503814697266,-30.685001373291016,18.840003967285156,0,0.084466733977832,-2.4757211796643817,118.63999938964844,3.467671775717962,117.12999725341795,-2.1572228144424748,117.11000061035156,0.084466733977832
|
|
309,2020-09-01,143.69000244140625,144.67999267578125,130.0,134.44000244140622,15730600.0,0.1428457695454457,1.614428888212531,1.6143096999772366,97.3915876207189,68.07914740153754,-28.086056483138492,-35.067087295249365,-36.46788326773981,-53.933663545974696,12.892848346415676,18.949989318847656,3.4412359180290366,32.951752471923825,10.953815687083363,54.94968925676427,21.9527840795036,43.95072086434405,-34.40233713337001,96.79614747597851,13.951300326984253,10.998968392420226,9,-17.940006256103516,-24.66500473022461,-39.117502212524414,-48.64500045776367,-0.720001220703125,1,-0.044331512345718194,-1.2862126402882341,125.7300033569336,-2.4757211796643817,118.63999938964844,3.467671775717962,117.12999725341795,-0.044331512345718194
|
|
310,2020-09-02,142.07000732421875,153.10000610351562,130.97999572753906,152.0399932861328,32009800.0,-0.011274236826936512,2.659220704478305,-1.0778363202069223,93.89257952966753,73.06491277993617,-23.633862801583206,-32.986645126194134,-34.34778235239662,-51.51470352475417,13.28748182484038,22.120010375976562,5.000761857862159,29.965756988525385,3.901728342977691,56.02978563407308,16.933742665751538,42.99777131129923,-26.411723089988413,71.94812633591992,-13.988486037690521,13.032014322773849,9,-11.390003204345703,-18.835002899169922,-37.29500770568848,-47.02500534057617,1.5,2,0.005630940745593671,1.614428888212531,143.69000244140625,-1.2862126402882341,125.7300033569336,-2.4757211796643817,118.63999938964844,0.005630940745593671
|
|
311,2020-09-03,129.25,138.78999328613278,127.0,131.0,21225900.0,-0.09023725391216553,-2.772797851562491,0.17552682688672822,73.58093507059603,76.24315425387125,-9.148495227317369,-19.68333461872433,-21.14795213182066,-37.996018102409906,14.475714448808235,15.07000732421875,6.632972884535576,16.19824981689453,-10.945038014608826,43.3415376483979,2.6266059011428524,29.76989373264621,-6.103371391912603,33.15582735505116,-52.32672404225062,13.571643915751686,9,1.4300041198730469,-6.014995574951172,-23.337499618530273,-34.20499801635742,16.710006713867188,3,0.08216630651595747,2.659220704478305,142.07000732421875,1.614428888212531,143.69000244140625,-1.2862126402882341,125.7300033569336,0.08216630651595747
|
|
312,2020-09-04,125.19000244140624,129.94999694824222,115.25,125.27999877929688,10846600.0,-0.03141197337403301,2.1177112122251507,0.051426478794650975,66.72565497854666,78.69642628748242,-3.379232237184709,-14.521770606770303,-16.812276368171865,-33.268707468569346,15.33803411254131,14.699996948242216,8.11717368817439,10.966252136230452,-16.146521229086332,38.079025501547235,-2.590134546427933,24.522638818888836,27.91000366210939,26.261561000073335,-55.17409232603054,13.556386682658392,9,6.034999847412124,-1.9549980163574077,-19.27750205993651,-30.145000457763658,27.610000610351577,4,0.15728094941624393,-2.772797851562491,129.25,2.659220704478305,142.07000732421875,1.614428888212531,143.69000244140625,0.15728094941624393
|
|
313,2020-09-08,125.62999725341795,128.92999267578122,118.0,118.86000061035156,6962900.0,0.0035146162108083967,-1.5747927976340717,-75.22524584603747,65.9686334781367,80.64881069308097,-1.747943541369139,-13.393599569928838,-16.74270995460023,-33.058082432300864,15.759991536364643,10.929992675781222,9.22838446592418,9.97474708557128,-16.31993052531898,36.26942469646154,-3.172591719873836,23.12208589101641,26.71300872802736,27.424030593363174,-50.16929142098766,13.147338805445129,9,7.8100051879882955,-2.3949928283691264,-19.714998245239244,-30.584995269775376,22.159996032714858,1,0.15521776690052436,2.1177112122251507,125.19000244140624,-2.772797851562491,129.25,2.659220704478305,142.07000732421875,0.15521776690052436
|
|
314,2020-09-09,128.17999267578122,129.69599914550778,124.0,129.61099243164062,5758300.0,0.02029766360035401,6.115493118829083,-0.21137377628170412,66.82627470981822,81.46454367439607,-2.243495621382337,-14.313098315135676,-18.720762688892876,-34.9566222617612,15.807084004050637,5.695999145507784,10.734125529027892,11.023743057250954,-14.481358076330793,36.528844190832686,-1.7288075095399051,23.776293624041827,23.421153186035184,34.16113762417661,-40.561893992995685,12.752550566790868,9,5.260009765625028,-4.9449882507323935,-21.67999267578122,-33.13499069213864,17.18000793457034,2,0.12786718353069704,-1.5747927976340717,125.62999725341795,2.1177112122251507,125.19000244140624,-2.772797851562491,129.25,0.12786718353069704
|
|
315,2020-09-10,129.35000610351562,134.05000305175778,128.39999389648438,130.27999877929688,6511700.0,0.009127894325082764,-2.992915219876185,0.64989017082168,64.96007870123468,80.00494533003331,-1.6703278066141252,-13.754675136745234,-19.364046676970418,-35.52068163751055,15.984354149121375,5.8700103759765625,12.499013777379702,10.64875602722168,-13.807205050744642,35.104717105188,-1.5792245117614812,22.87673656620484,21.524116841064455,59.898088891222514,-11.312542434346042,12.22798053898316,9,4.8249969482421875,-6.115001678466797,-22.850006103515625,-34.30500411987305,15.989990234375,3,0.10529566659848277,6.115493118829083,128.17999267578122,-1.5747927976340717,125.62999725341795,2.1177112122251507,125.19000244140624,0.10529566659848277
|
|
316,2020-09-11,126.27999877929688,131.66400146484378,122.8499984741211,131.1199951171875,4284100.0,-0.02373411039317541,1.973680688188852,5.2043381243026845,62.094996631807,76.36655988996081,3.1671626145652,-9.154330606266157,-15.877876388645078,-31.81873795818335,16.215426810216453,8.814002990722685,14.017017888999547,6.309248733520505,-16.85565589487979,29.4741533619208,-5.273203580679649,17.89170104772066,23.881641706391605,58.6701967490669,-10.085629862038147,11.58245231420015,9,7.8950042724609375,-3.044994354248047,-19.059999465942383,-31.234996795654297,18.3800048828125,4,0.13691802907869932,-2.992915219876185,129.35000610351562,6.115493118829083,128.17999267578122,-1.5747927976340717,125.62999725341795,0.13691802907869932
|
|
317,2020-09-14,128.5,129.89999389648438,127.1500015258789,127.77999877929688,4223100.0,0.017579990831193104,-1.7777760652276107,-0.14876069534732686,64.285117851668,72.85842873024374,2.7858501329014302,-9.726857033924702,-17.786605467608595,-33.419412379736656,16.862106094031198,3.6199951171875,14.95696159628001,7.166749954223633,-14.520327585948706,28.853827494395972,-3.6767888158625226,18.010288724309802,20.963407675974707,65.42054830855653,-3.0482780837359797,10.843538770086166,9,5.6750030517578125,-5.264995574951172,-20.502500534057617,-33.45499801635742,14.139999389648438,0,0.13587553862931667,1.973680688188852,126.27999877929688,-2.992915219876185,129.35000610351562,6.115493118829083,128.17999267578122,0.13587553862931667
|
|
318,2020-09-15,131.44999694824222,132.19000244140622,127.3499984741211,130.6510009765625,5177500.0,0.022957174694491878,3.24746747725257,1.109714745899247,64.65092901176105,69.22057777369287,0.8186517918865377,-11.194406115260335,-20.356264012547726,-35.74005338077508,17.820821714720044,4.840003967285128,15.546635019744372,8.81124687194827,-11.945703138458498,29.56819688235504,-1.5672281332550995,19.189721877151655,17.329142574212995,76.78566927814423,10.577398563669092,10.378475005203383,9,2.7250061035155966,-8.214992523193388,-23.424997329711942,-36.40499496459964,3.6900024414062216,1,0.16241922099033634,-1.7777760652276107,128.5,1.973680688188852,126.27999877929688,-2.992915219876185,129.35000610351562,0.16241922099033634
|
|
319,2020-09-16,131.14999389648438,133.83999633789062,129.52000427246094,132.0,3647200.0,-0.002282259860956648,-1.1021934123377588,-1.0638427897560876,62.14952394860814,65.69357159801962,-0.9467732362686547,-9.48664059436453,-19.672533963478855,-34.855387970124866,19.260916954545827,4.3199920654296875,15.729093504773886,7.30874404907226,-12.418930774628222,27.036418872772728,-2.555093362777967,17.172581460922487,16.958562835521718,74.1070716965248,9.052424915737276,9.863837411850234,9,-4.129997253417983,-7.914989471435547,-24.109994888305664,-32.85999298095703,3.389999389648409,2,0.12687762229544797,3.24746747725257,131.44999694824222,-1.7777760652276107,128.5,1.973680688188852,126.27999877929688,0.12687762229544797
|
|
320,2020-09-17,128.58000183105472,129.22999572753906,124.8000030517578,127.4800033569336,4945100.0,-0.019595822989196154,2.6916816871231095,-1.294106559437078,59.489476862375646,64.12785401932845,-0.5493438762923972,-5.594437032949671,-17.002861269595215,-31.73528973013825,20.629859846051797,6.349990844726577,14.998748328497243,3.7172519683838203,-14.658829350959962,22.093333287727603,-5.470788691288078,12.905292628055705,18.871383766311254,52.13834823229211,-11.064847763901334,9.188040659671888,9,-3.930000305175824,-3.4149971008301065,-23.204999923706083,-28.69000244140628,6.839996337890568,3,0.1305023995982253,-1.1021934123377588,131.14999389648438,3.24746747725257,131.44999694824222,-1.7777760652276107,128.5,0.1305023995982253
|
|
321,2020-09-18,131.42999267578122,132.10000610351562,126.72000122070312,130.22000122070312,11713100.0,0.02216511746882066,3.2195813736401826,1.0999937577593975,60.369704609925975,63.42163731170393,-3.416907193083347,-7.328472231191341,-19.811811367128385,-33.95761103048851,21.696828545192023,5.3800048828125,11.792170111396615,5.620243072509737,-12.008019212080598,23.248505357100058,-3.19388806978543,14.434374214804905,15.377365209637418,73.34064765505632,11.934548480486228,8.814131142295162,9,-5.4049911499023295,-5.724990844726534,-26.05499076843259,-27.704990386962862,1.6500091552734943,4,0.10583583989404444,2.6916816871231095,128.58000183105472,-1.1021934123377588,131.14999389648438,3.24746747725257,131.44999694824222,0.10583583989404444
|
|
322,2020-09-21,138.1300048828125,138.55000305175778,125.4499969482422,127.25,7614100.0,0.050977802483480605,1.2354956892623479,8.991803071956628,60.11749365949821,62.771510665188536,-9.038883828921684,-12.619079727332291,-26.365969291060168,-39.97104917178052,22.89086254852833,13.100006103515582,8.920352141236037,11.014754867553705,-6.1754138344356875,28.204923569543098,2.419670516559023,19.6098392185484,8.04620584489777,96.94546786221612,38.17334033597192,8.595084350994693,9,-7.430004119873047,-11.124500274658203,-32.75500297546387,-34.40500259399414,-4.6500091552734375,0,0.04727429630395541,3.2195813736401826,131.42999267578122,2.6916816871231095,128.58000183105472,-1.1021934123377588,131.14999389648438,0.04727429630395541
|
|
323,2020-09-22,142.67999267578125,142.67999267578125,134.19999694824222,138.52000427246094,5846800.0,0.0329398945350714,3.0769323879704515,0.38235170371035243,48.94504922848596,60.78470783392941,-12.198824593240403,-15.487330648680967,-30.377660370908956,-43.775168003477205,24.748217915543304,8.479995727539034,7.836430762099695,13.992993164062511,-2.8319417221208028,30.817928050245825,5.580525720970854,22.40546060715417,2.8776938373748067,100.0,44.135887220249145,8.412467443091654,9,-9.914997100830078,-15.254989624023438,-37.30499076843262,-38.95499038696289,-11.109985351562472,1,-0.0002803005900322564,1.2354956892623479,138.1300048828125,3.2195813736401826,131.42999267578122,2.6916816871231095,128.58000183105472,-0.0002803005900322564
|
|
324,2020-09-23,138.60000610351562,143.6999969482422,136.91000366210938,141.0,3947500.0,-0.028595365725429867,-1.349479141917328,-0.5769232179995525,46.55274970546558,58.73944905662172,-7.247468120757901,-9.945945998457148,-25.776345670361295,-38.99021419123767,26.601001418146296,6.7899932861328125,7.475422709175689,8.661506271362299,-7.12017208861559,24.443184631340188,0.7706670913733547,16.552345451351243,6.351526679377315,73.01591274230401,18.393752438290647,7.8908391799889435,9,-5.325008392333984,-9.238502502441406,-33.22500419616699,-34.875003814697266,-11.240005493164062,2,-0.024963972305188986,3.0769323879704515,142.67999267578125,1.2354956892623479,138.1300048828125,3.2195813736401826,131.42999267578122,-0.024963972305188986
|
|
325,2020-09-24,133.89999389648438,137.89999389648438,132.39999389648438,137.1199951171875,4402900.0,-0.03391062049103355,1.3012558178138427,1.341670587337716,55.50816730374503,58.00757913128151,-2.049715565298584,-4.135609853283768,-20.519565974473153,-33.67278950637419,27.458672506222438,6.20001220703125,7.082905303295618,3.1219944000244197,-11.532405805231434,17.776394605280274,-4.205205702603507,10.449194502652347,10.457508230750705,46.30135314105304,-10.580261777279972,7.3272001026279305,9,0.350006103515625,-4.499992370605469,-29.31749153137207,-30.174991607666016,-10.05999755859375,3,0.004779681992690632,-1.349479141917328,138.60000610351562,3.0769323879704515,142.67999267578125,1.2354956892623479,138.1300048828125,0.004779681992690632
|
|
326,2020-09-25,136.38999938964844,138.60000610351562,134.64999389648438,135.80000305175778,3437400.0,0.018596009011688563,-1.733558606124604,-0.18322860690152806,63.77952401137953,57.951402037916125,-3.302047990811758,-5.384803413651355,-22.345013174894632,-35.495255550822634,28.479508316840267,4.70001220703125,6.4857601352098015,4.648999786376947,-8.702511533523193,18.000511106277074,-2.0267558735731086,11.324755446327018,7.385352695041945,59.94521885702052,-0.776182095709558,6.675755659950065,9,-2.1399993896484375,-6.429996490478516,-33.237497329711914,-31.574996948242188,-11.919998168945312,4,-0.007111967336637215,1.3012558178138427,133.89999389648438,-1.349479141917328,138.60000610351562,3.0769323879704515,142.67999267578125,-0.007111967336637215
|
|
327,2020-09-28,137.42999267578122,141.6699981689453,136.30000305175778,137.82000732421878,4233600.0,0.007625143271404067,-3.0528358380836567,-0.6610458801014456,64.30649373618166,57.91313145174064,-3.287863338529121,-5.212150046412802,-22.706589722403777,-35.868457059559134,29.256168659107196,5.369995117187528,6.03466773214312,4.749493408203108,-7.301484295682172,16.800471112088402,-1.2759954437395322,10.774982260145748,5.774852367215345,44.513251512037314,-19.576511946470504,6.0254888519426455,9,-3.1799926757812216,-6.749988555908175,-33.537490844726534,-32.61499023437497,-10.569992065429659,0,-0.03165241269414032,-1.733558606124604,136.38999938964844,1.3012558178138427,133.89999389648438,-1.349479141917328,138.60000610351562,-0.03165241269414032
|
|
328,2020-09-29,136.35000610351562,138.35499572753906,135.36500549316406,137.69999694824222,2122200.0,-0.007858448881776892,1.2481227592141115,3.46138497652539,60.27158119772899,57.70447114608739,-1.608908947600213,-3.4738515578548856,-21.117287098453886,-34.169889107820396,29.303711852768515,2.989990234375,5.982005499954482,3.13850669860841,-8.55351006759895,14.83052346481577,-2.70750168449527,8.98451508171209,6.295742038621,34.955850798790635,-31.559804417170525,5.846008383103678,9,-2.100006103515625,-5.670001983642578,-32.237504959106445,-31.535003662109375,-0.02999877929684658,1,-0.02104884669970364,-3.0528358380836567,137.42999267578122,-1.733558606124604,136.38999938964844,1.3012558178138427,133.89999389648438,-0.02104884669970364
|
|
329,2020-09-30,137.32000732421878,139.02000427246094,133.65499877929688,135.30999755859378,3669600.0,0.0071140533720750465,-1.0169165815770238,-1.4889062199766847,60.070768122570186,57.769059063886786,-1.8010530659247195,-5.21280903154036,-21.552331135794432,-34.52870871427018,27.641090647819077,5.3650054931640625,5.6439953487602565,4.427007675170927,-6.376426825886483,15.230442176228337,-0.9747095753577923,9.828724925699632,4.777825855075122,53.07455404686963,-13.688361965269415,5.401717250528707,9,-2.745010375976591,-6.095005035400419,-32.21100616455081,-32.50500488281253,1.5999908447265057,2,-0.04187299514501186,1.2481227592141115,136.35000610351562,-3.0528358380836567,137.42999267578122,-1.733558606124604,136.38999938964844,-0.04187299514501186
|
|
330,2020-10-01,142.8699951171875,145.75999450683594,138.0,139.5,7842300.0,0.04041645424519191,-1.4364208650326735,1.6766063403376654,69.72653174085363,58.80870652287875,-5.711456139794905,-11.27802077937804,-26.398673171789625,-39.4215326906895,25.60105980855203,8.439987182617159,5.209187641484874,9.936996078491205,-1.0144124395821734,20.88840459656457,4.461291819454516,15.412700337527895,-27.6199951171875,76.12556456278922,7.994499576922621,5.475704259036684,10,-7.2649993896484375,-9.42999267578125,-37.29249572753906,-38.05499267578125,-1.0800018310546875,3,-0.10856019484086943,-1.0169165815770238,137.32000732421878,1.2481227592141115,136.35000610351562,-3.0528358380836567,137.42999267578122,-0.10856019484086943
|
|
331,2020-10-02,139.8699951171875,145.5,138.60000610351562,139.72999572753906,3449500.0,-0.02099811088772896,-4.750046094668913,0.04154290578476473,63.2734144096129,59.15936438400261,-1.5514950273332033,-7.84375677682263,-22.642844703228604,-35.77386466979344,24.14339422346885,6.899993896484375,4.991512544115352,6.405996322631836,-4.8199287793314625,17.631921424595134,0.7930337716501867,12.018958873613485,-24.009795227050788,51.34240835584441,-16.42383339192969,5.612962550981649,10,-0.7900009155273438,-6.42999267578125,-31.328243255615234,-34.148494720458984,-13.319992065429702,4,-0.11460641552083017,-1.4364208650326735,142.8699951171875,-1.0169165815770238,137.32000732421878,1.2481227592141115,136.35000610351562,-0.11460641552083017
|
|
332,2020-10-05,144.8800048828125,148.27999877929688,142.80999755859375,143.80999755859375,5863200.0,0.03581904583200601,-2.563510208950476,7.642942779291553,64.95880735943905,60.93867084299739,-6.150070318742792,-11.913835178695336,-26.777125466392818,-40.10720437170414,24.435210035070998,8.410003662109375,5.308694252455865,10.431505966186535,-1.185930954904677,22.048942887277747,4.622787505640929,16.24022442673214,-28.421809100341804,76.75217848557693,9.708504608640766,5.808718460545603,10,-4.540008544921875,-10.705001831054688,-36.12850379943848,-38.223503112792955,-21.3800048828125,0,-0.14087522759692195,-4.750046094668913,139.8699951171875,-1.4364208650326735,142.8699951171875,-1.0169165815770238,137.32000732421878,-0.14087522759692195
|
|
333,2020-10-06,145.1300048828125,148.6699981689453,143.5,146.0,5596400.0,0.0017255659274875157,-1.503628114562705,-0.8130739832297074,65.5887841689603,63.0537857833857,-6.722981565820135,-11.202391479568178,-26.2455251756099,-39.68131215195126,24.75515682179777,5.1699981689453125,5.414332236092378,9.706505584716808,-2.066783328109153,21.479794497542755,3.8198611283038417,15.593150041129775,-27.39893698046876,76.42362017960961,9.84903429662414,5.8866444564129745,10,-4.595008850097656,-10.955001831054688,-34.88175392150879,-37.945003509521484,-14.169998168945284,1,-0.1258871608749227,-2.563510208950476,144.8800048828125,-4.750046094668913,139.8699951171875,-1.4364208650326735,142.8699951171875,-0.1258871608749227
|
|
334,2020-10-07,144.57000732421875,148.83999633789062,144.27999877929688,146.0,4620700.0,-0.003858592570474495,-3.5372889590671686,1.6436789673074226,68.66684123616582,64.51586066476578,-5.841364179020729,-9.85690560676764,-24.962986571304683,-38.441816940780825,25.032426372613216,4.55999755859375,5.065622011416224,8.327007293701172,-3.604001999148011,20.25801658655034,2.3615026472765805,14.292511940125763,-24.98260360587892,60.60894413085401,-7.469860449156911,5.965504646424586,10,-3.322509765625,-10.395004272460938,-31.52750587463379,-34.61000442504883,-7.270004272460966,2,-0.05706577839135174,-1.503628114562705,145.1300048828125,-2.563510208950476,144.8800048828125,-4.750046094668913,139.8699951171875,-0.05706577839135174
|
|
335,2020-10-08,142.97000122070312,146.4600067138672,141.52999877929688,146.4499969482422,3440700.0,-0.011067344694307035,1.817135109448637,2.433575910196765,63.87687863350495,64.52667784500194,-3.1508186937156495,-7.572449183226269,-22.87592488710027,-36.14811289846166,24.776008922884877,4.9300079345703125,5.16425871978322,6.046001434326172,-5.782791576389712,17.874794445042042,0.13160492896824394,11.9603979396841,-21.042390092799238,42.675774265074025,-23.715564319241707,5.914396505357937,10,-1.722503662109375,-8.794998168945312,-20.582504272460938,-23.945003509521484,-10.790008544921903,3,-0.0283276422828439,-3.5372889590671686,144.57000732421875,-1.503628114562705,145.1300048828125,-2.563510208950476,144.8800048828125,-0.0283276422828439
|
|
336,2020-10-09,143.57000732421875,145.6300048828125,142.61000061035156,144.10000610351562,2364100.0,0.004196727274202061,-1.465297326922598,0.15229868677789227,57.66629852882487,63.78887837751785,-2.933748488432485,-7.178775457059828,-22.939301132380535,-36.08300908592969,25.28282776275995,3.0200042724609375,5.748548902184638,5.781507110595697,-5.2738471379061025,16.836861359097483,0.2538299863448117,11.309184234846583,-19.48940537951593,27.907102958243925,-33.18925438098055,5.5276771242508955,10,-2.322509765625,-11.525009155273438,-16.612503051757812,-20.335002899169922,-11.990005493164034,4,-0.01239823046095001,1.817135109448637,142.97000122070312,-3.5372889590671686,144.57000732421875,-1.503628114562705,145.1300048828125,-0.01239823046095001
|
|
337,2020-10-12,145.9600067138672,149.75,144.82000732421875,146.5,4188100.0,0.016646926709777077,-2.4964585441342777,1.0188576035008925,54.92199102515549,63.19447946945413,-4.455011674261868,-8.636441468917383,-24.79542121865873,-37.82588897311396,25.970257779113105,6.17999267578125,6.298241786123128,7.298506164550787,-3.4209180536077497,18.01793038270931,1.9387940554715328,12.658218273630041,-19.898653217709338,53.8930325632163,-2.1879971702518333,5.359712109079262,10,-4.25750732421875,-13.460006713867188,-19.00250244140625,-22.72500228881836,-8.180007934570312,0,-0.13298165777807758,-1.465297326922598,143.57000732421875,1.817135109448637,142.97000122070312,-3.5372889590671686,144.57000732421875,-0.13298165777807758
|
|
338,2020-10-13,152.8000030517578,153.6300048828125,147.00799560546875,147.0800018310547,6103300.0,0.04686212676941981,-1.2585245014363629,-10.592726553448811,69.67848701163317,64.26200379046114,-9.740502348237072,-14.540433709818643,-31.08455213012823,-43.96651398963721,26.61162776367988,7.6699981689453125,6.493757289629599,13.071002197265614,1.1864337442432031,24.95557065028801,7.128717970754423,19.013286423776805,-24.369784905215738,93.14048419518124,37.58222547474119,5.942284226511199,10,-6.9850006103515625,-16.985000610351562,-25.56999969482422,-29.564998626708984,-15.120010375976591,1,-0.19175394284405245,-2.4964585441342777,145.9600067138672,-1.465297326922598,143.57000732421875,1.817135109448637,142.97000122070312,-0.19175394284405245
|
|
339,2020-10-14,147.7899932861328,153.89999389648438,145.3249969482422,153.60000610351562,4932100.0,-0.032788021371491505,1.6755109085066118,-1.0157362897675437,69.08491291923411,64.19071281028118,-3.4521727647150726,-8.664090915969439,-25.55377218080264,-38.30503253402337,27.015497037549824,8.574996948242188,6.51061545516518,7.228992462158203,-4.454913286729891,18.912898211046297,1.3870395877141561,13.07094533660225,-16.335800731238294,50.606281146691664,-5.869982616964869,5.841952874444049,10,-1.5399932861328125,-9.414997100830078,-19.452489852905273,-24.554988861083984,-4.029998779296875,2,-0.11387771389691759,-1.2585245014363629,152.8000030517578,-2.4964585441342777,145.9600067138672,-1.465297326922598,143.57000732421875,-0.11387771389691759
|
|
340,2020-10-15,145.36000061035156,145.75,141.1300048828125,143.38999938964844,4379800.0,-0.016442200325949008,2.3599964488636362,-0.3390700300710412,62.34517552443971,64.08757515637305,-0.7060802374615491,-5.17800563038557,-22.613738961544612,-35.1852588271628,27.84973020923518,6.6599884033203125,6.8300412931592405,3.9599998474121207,-6.440885727099641,14.360885421923882,-1.2404429398437742,9.160442634668016,-10.763395867634472,33.124505612419256,-21.966447974916314,5.200442787255887,10,2.154998779296875,-6.985004425048828,-17.022497177124023,-22.124996185302734,0.3600006103515625,3,-0.05544852452360127,1.6755109085066118,147.7899932861328,-1.2585245014363629,152.8000030517578,-2.4964585441342777,145.9600067138672,-0.05544852452360127
|
|
341,2020-10-16,145.33999633789062,148.8800048828125,144.91000366210938,148.0,2958400.0,-0.00013761882482765664,-1.2556895520317661,-1.3502548293650178,61.20079893659504,63.67001866494594,0.19158970650263996,-4.282007682015433,-21.929952015371327,-34.446871722219214,28.561515978394013,3.970001220703125,7.1524516978306,3.244495391845703,-6.162059906573688,12.651050690265095,-1.4587822573639926,7.947773041055399,-8.040917113646117,32.967854949372324,-22.491952689473713,4.7032776492096895,10,2.1750030517578125,-6.965000152587891,-16.634992599487305,-22.104991912841797,2.1999969482421875,4,-0.09054633269368362,2.3599964488636362,145.36000061035156,1.6755109085066118,147.7899932861328,-1.2585245014363629,152.8000030517578,-0.09054633269368362
|
|
342,2020-10-19,144.66000366210938,149.58999633789062,143.6699981689453,146.72000122070312,3149200.0,-0.004678634188213349,-1.9306859642099061,0.774434106214793,61.9020290559483,63.2603792079446,0.9354677909858253,-3.2545847475301173,-20.304758155602116,-33.06926760247177,28.63682840152986,5.9199981689453125,6.534621402646508,2.2380027770996094,-7.041460265621879,11.517465819821098,-2.401728744261135,6.877734298460354,-5.036796383751295,27.64292730023157,-29.154266885575773,4.639731521360748,10,2.8549957275390625,-5.310005187988281,-15.954999923706055,-21.424999237060547,4.7899932861328125,0,-0.09041892368263982,-1.2556895520317661,145.33999633789062,2.3599964488636362,145.36000061035156,1.6755109085066118,147.7899932861328,-0.09041892368263982
|
|
343,2020-10-20,142.63999938964844,146.49000549316406,142.14999389648438,145.28500366210938,2572500.0,-0.013963806313590177,-1.3944790776574385,1.2839841782465704,57.39709548410363,62.00818523549325,2.866570884425414,-1.3046187793028707,-17.190407199212018,-30.489002790083703,28.27231459442205,4.3400115966796875,6.4228233492902405,0.21999816894532387,-9.059248021249147,9.499244359139794,-4.419624926151926,4.859621264042573,-1.0180419847526707,11.824556036965255,-43.56630186205013,4.639623095097241,10,4.875,-3.2900009155273438,-13.934995651245117,-19.40499496459961,7.32000732421875,1,-0.03407179354421852,-1.9306859642099061,144.66000366210938,-1.2556895520317661,145.33999633789062,2.3599964488636362,145.36000061035156,-0.03407179354421852
|
|
344,2020-10-21,135.13999938964844,143.6699981689453,132.55000305175778,143.07000732421875,6095200.0,-0.05257992170563819,1.4359272190031533,2.9981077978343516,39.80481156753288,59.33351111705191,9.932792092483226,6.242954981100979,-8.698044219112973,-22.578915544646406,27.260463422875027,11.119995117187528,5.613704111227435,-7.107001495361317,-16.80565499353156,2.591652002808928,-11.95632824444644,-2.2576747462761944,18.759994506835938,15.19951501388439,-36.01662422651857,4.849326749085124,10,8.084999084472656,4.209999084472656,-6.434995651245117,-11.90499496459961,15.69000244140625,2,0.01879527377241752,-1.3944790776574385,142.63999938964844,-1.9306859642099061,144.66000366210938,-1.2556895520317661,145.33999633789062,0.01879527377241752
|
|
345,2020-10-22,134.53999328613278,138.67999267578122,131.63999938964844,136.83000183105472,5158900.0,-0.00443988535019646,1.35058589769718,0.28877758557325023,42.49507452136376,57.647819560667344,10.293744861731398,7.265892732093846,-7.101535664597392,-21.526793058486447,26.83509484819353,7.039993286132784,4.67848530648493,-7.739007568359398,-17.3252739396371,1.8472588029183044,-12.532140753998249,-2.9458743827205467,18.93300079345707,16.155957601810837,-33.59656930139127,4.7931331856388475,10,8.230003356933622,4.81000518798831,-9.412492752075167,-11.304988861083956,18.74000549316409,3,0.06852981775533862,1.4359272190031533,135.13999938964844,-1.3944790776574385,142.63999938964844,-1.9306859642099061,144.66000366210938,0.06852981775533862
|
|
346,2020-10-23,135.41999816894528,135.53999328613278,132.80000305175778,134.91000366210938,1955000.0,0.006540842327388496,6.306789282009058,-0.22270419381919607,34.92670388486182,55.4261209895236,9.092229113325942,6.6504645455252955,-7.032927247127759,-22.038382194040935,26.321889841245984,2.739990234375,3.6173524286089958,-6.8105026245117415,-16.531093070506984,2.9100878214835006,-11.670797847509363,-1.9502074015141204,17.179676123046903,21.05849260139855,-24.234520461721754,4.860295222997615,10,7.349998474121122,4.254997253417997,-10.512495040893526,-12.184993743896456,12.080001831054716,4,0.07605968978752986,1.35058589769718,134.53999328613278,1.4359272190031533,135.13999938964844,-1.3944790776574385,142.63999938964844,0.07605968978752986
|
|
347,2020-10-26,133.08000183105472,138.44999694824222,129.52000427246094,134.00999450683594,3623800.0,-0.017279547847661836,-1.2186350850323444,-1.8235346916794284,31.998809204140827,51.239490122024456,10.519274429277374,9.115202219731515,-3.7635558908177416,-19.305986566684922,25.61145776531753,8.929992675781278,2.8371099443130845,-8.932999420165999,-19.280310848183063,1.4143120078510663,-14.106655134174531,-3.759343706157466,18.68128546484371,20.978180922289148,-19.53526604164302,5.173655714008533,10,8.62999725341794,6.594993591308565,-7.215000152587919,-9.844997406005888,8.759994506835909,0,0.10865638154585455,6.306789282009058,135.41999816894528,1.35058589769718,134.53999328613278,1.4359272190031533,135.13999938964844,0.10865638154585455
|
|
348,2020-10-27,133.47999572753906,136.12899780273438,131.6300048828125,134.0780029296875,2263100.0,0.0030056649457530504,-1.0935339915433855,0.6430235610684715,33.35333634141925,47.269314946711695,7.923805691424832,8.947935197213894,-3.342218084492174,-19.274538810012245,25.012522419241478,4.498992919921875,2.3517329225212507,-8.389505004882807,-19.13927490930999,2.360264899544376,-13.764389957096398,-3.0146200526692155,16.94681458695311,27.985817407751686,-9.573185996224094,5.374884952213588,10,6.075004577636719,8.230003356933594,-4.6272430419921875,-10.244991302490234,27.710006713867188,1,0.1196434052432942,-1.2186350850323444,133.08000183105472,6.306789282009058,135.41999816894528,1.35058589769718,134.53999328613278,0.1196434052432942
|
|
349,2020-10-28,131.57000732421878,132.82000732421878,129.11000061035156,132.05000305175778,2599200.0,-0.014309173392685559,2.673266204875173,0.8026587736979479,33.04581268267887,44.013830186516046,8.147863689852926,10.96736323040247,-0.6728969399989353,-16.9637858851313,24.78637976791446,4.3699951171875,1.715775787425173,-10.011993408203097,-21.552557345308145,1.5285705289019518,-15.78227537675562,-4.241711439650572,17.602394627751522,25.705420621545414,-10.743423100342767,5.770281968552522,10,7.779991149902315,9.93498992919919,-1.4750080108642862,-8.33500289916995,35.68998718261716,2,0.1397734921784357,-1.0935339915433855,133.47999572753906,-1.2186350850323444,133.08000183105472,6.306789282009058,135.41999816894528,0.1397734921784357
|
|
350,2020-10-29,127.36000061035156,132.69999694824222,126.33999633789062,132.36000061035156,3186800.0,-0.031998225123547996,1.2394397223326512,10.416759385829508,28.229910590781174,40.350398148092275,10.656725406453688,14.71001221146281,4.2293277498682755,-12.348997274732412,24.041534511867916,6.360000610351591,-0.3448721024296333,-13.44650039672851,-26.595086771755348,-0.297914021701672,-20.020793584241943,-6.872207209215077,20.20740923428923,8.422825937672052,-27.90413144378136,6.57429318751342,10,10.604995727539062,12.759994506835938,3.958250045776367,-4.124996185302734,43.36000061035156,3,0.18428078759600397,2.673266204875173,131.57000732421878,-1.0935339915433855,133.47999572753906,-1.2186350850323444,133.08000183105472,0.18428078759600397
|
|
351,2020-10-30,123.83999633789062,126.31999969482422,120.4499969482422,125.4000015258789,4173300.0,-0.02763822436865504,2.4529412424687727,0.31200103759765624,21.167870145956883,35.82438049142656,12.076168303974526,17.884459426408114,8.275006816766393,-8.493581261988709,23.51233997850506,6.910003662109361,-2.2807368718902126,-16.16500473022461,-31.350472033274116,-0.9795374271750887,-23.757738381749363,-8.572271078699856,21.60467215607514,18.833329942491225,-14.640781493120201,7.592733651524759,10,9.6300048828125,13.334999084472656,7.985004425048828,-0.6049919128417969,53.63999938964844,4,0.237726124935282,1.2394397223326512,127.36000061035156,2.673266204875173,131.57000732421878,-1.0935339915433855,133.47999572753906,0.237726124935282
|
|
352,2020-11-02,124.47000122070312,126.76000213623048,121.7699966430664,124.5500030517578,2503000.0,0.0050872488811577465,1.2177802191840201,0.0512830544864023,5.9409117206924975,30.107026739936437,9.254207673014577,16.492570950956377,8.20398757794959,-8.746297401538158,22.67376703307315,4.990005493164077,-3.87717969366102,-14.51449966430664,-31.00746229337554,1.978462964762258,-22.760980978841076,-6.2680183497722055,17.9753066877758,25.63941611948542,-0.27543235735219795,8.246481314534448,11,7.589996337890625,12.704994201660156,7.635000228881836,-1.2349967956542969,41.69999694824219,0,0.18502449227474016,2.4529412424687727,123.83999633789062,1.2394397223326512,127.36000061035156,2.673266204875173,131.57000732421878,0.18502449227474016
|
|
353,2020-11-03,126.86000061035156,127.47000122070312,123.83000183105469,125.70999908447266,2021400.0,0.019201408903424255,2.0717258829323884,-14.374690062943618,14.561473855435679,27.30221143859231,4.906376528567307,13.348008271990778,6.437255099169107,-10.710623111917911,21.707146785568472,3.6399993896484375,-5.50103721587908,-11.21100006103515,-28.28440974772718,5.862409625656895,-19.74770490438118,-2.674295217689121,12.945869982898955,51.81890287301646,27.82826449423962,8.536704843346023,11,2.7049942016601562,10.314994812011719,5.605001449584961,-3.6249961853027344,53.1300048828125,1,0.11808289181355036,1.2177802191840201,124.47000122070312,2.4529412424687727,123.83999633789062,1.2394397223326512,127.36000061035156,0.11808289181355036
|
|
354,2020-11-04,136.32000732421878,137.1300048828125,132.0,133.97999572753906,3461900.0,0.07457044512338817,1.5909071642975767,2.03478999290138,37.63677500430929,26.76240038114181,-4.882042291002648,3.413240525499191,-2.3516612539376354,-19.7798312257147,20.1113802054978,10.270004272460938,-7.012449776195922,-1.3384933471679403,-18.147369619411194,15.470382925075299,-9.742931483289567,7.065944788953686,1.163158431630734,95.14390183882973,69.32164106118748,8.40443813612162,11,-6.8700103759765625,0.8549880981445028,-3.855005264282255,-13.08500289916995,39.599990844726534,2,0.18243833466086556,2.0717258829323884,126.86000061035156,1.2177802191840201,124.47000122070312,2.4529412424687727,123.83999633789062,0.18243833466086556
|
|
355,2020-11-05,138.91999816894528,141.60000610351562,137.71000671386722,140.48500061035156,2949900.0,0.01907270176814757,1.0500583008322797,-0.6688011476639211,41.7986736470884,27.525952576944768,-7.593979111485254,0.5209878391419522,-4.350635457858402,-22.002190894512097,19.121321175083324,5.279998779296847,-8.24155804751257,1.4639976501464673,-15.172147139272994,18.10014243956593,-6.854074744563263,9.782070044856198,-18.470001220703082,87.32857317037084,59.83208175755582,8.31807239470973,11,-7.894996643066378,-1.7450027465820028,-6.019998550415011,-15.684993743896456,34.88000488281253,3,0.20400227981161811,1.5909071642975767,136.32000732421878,2.0717258829323884,126.86000061035156,1.2177802191840201,124.47000122070312,0.20400227981161811
|
|
356,2020-11-06,141.7899932861328,144.2899932861328,138.11000061035156,138.58000183105472,2614800.0,0.02065933742453141,-1.9783141035540162,-2.0511095511094957,46.5279334033079,29.140299710185552,-10.577727603710173,-2.623718354741186,-6.57451732926188,-24.436509392757927,18.19705804907076,6.17999267578125,-8.07993538706063,4.422993469238293,-12.094048642030657,20.940035580507242,-3.835527586396182,12.681514524872767,-20.91699615478514,88.89875500594395,58.88355740434254,8.258521055634478,11,-9.419998168945312,-4.614997863769531,-7.267494201660156,-18.554988861083984,33.13999938964844,4,0.20403420060955524,1.0500583008322797,138.91999816894528,1.5909071642975767,136.32000732421878,2.0717258829323884,126.86000061035156,0.20403420060955524
|
|
357,2020-11-09,126.5500030517578,137.36000061035156,126.0199966430664,136.25,6457900.0,-0.10748283345793419,-1.1078055158487055,-3.0218139468555716,35.25206238454504,29.35126927053286,4.066173127417343,11.686750098287476,9.09913825861399,-8.89166330913254,16.718291086823182,15.769996643066406,-8.406707081908337,-9.846496582031264,-26.517874322453096,6.824881158390582,-18.182185452242194,-1.510807711820334,-4.740326074218714,13.294244167575215,-18.236170233152,8.335688870210921,11,5.819992065429702,10.624992370605483,9.709995269775405,-3.31499862670897,53.239990234375014,0,0.4024495570731148,-1.9783141035540162,141.7899932861328,1.0500583008322797,138.91999816894528,1.5909071642975767,136.32000732421878,0.4024495570731148
|
|
358,2020-11-10,123.5,128.0,118.0999984741211,127.08000183105469,4935800.0,-0.02410116932601236,2.6531383285708254,0.36907246983242015,38.38323201921937,29.944315863481805,6.204061348634809,13.100806850142021,12.327739613598709,-5.542982500954253,15.065320243777936,9.900001525878906,-8.668467846493684,-11.431499481201172,-27.156174956775203,4.293175994372859,-19.293837218988187,-3.5691617434141563,20.789993286132812,20.618566611560617,-12.441505595533137,7.862337737787012,11,7.694995880126953,12.499996185302734,13.757499694824219,-0.2649955749511719,61.75,1,0.34550605804814016,-1.1078055158487055,126.5500030517578,-1.9783141035540162,141.7899932861328,1.0500583008322797,138.91999816894528,0.34550605804814016
|
|
359,2020-11-11,130.96000671386722,132.17599487304688,127.5,128.13299560546878,3677300.0,0.060404912662892496,-1.284872818643044,-0.7896675034843725,46.85745513577811,32.01404303514813,-1.5104092549526626,4.548495224784602,4.557706409444165,-12.720810130844697,13.471501411769642,8.675994873046875,-8.448091323418907,-3.1299934387206747,-17.717516649911914,11.457529772470565,-10.423755044316295,4.163768166874945,12.806186676025362,49.10275214658705,13.330045752115069,7.2937616055956225,11,0.2349891662597372,5.0399894714355185,6.394992828369112,-7.725002288818388,72.78999328613278,2,0.37438909793599695,2.6531383285708254,123.5,-1.1078055158487055,126.5500030517578,-1.9783141035540162,141.7899932861328,0.37438909793599695
|
|
360,2020-11-12,137.30000305175778,137.5,132.10000610351562,132.91999816894528,3831800.0,0.04841169832667114,1.2594122491715931,1.5493412352715752,51.505931910874175,35.384938786805606,-7.031583166186579,-2.5574164812078095,-1.9728119072273387,-18.726920516010367,12.36754761629648,6.539993286132784,-8.165722442557382,3.613002777099581,-10.081585005850627,17.307590560049803,-3.2342911143755373,10.460296668574685,5.95286643981936,73.3104558265542,34.20274091800377,6.84729389147511,11,-6.105007171630831,-1.3000068664550497,0.41124725341799717,-14.064998626708956,73.34999084472662,3,0.28128182271510216,-1.284872818643044,130.96000671386722,2.6531383285708254,123.5,-1.1078055158487055,126.5500030517578,0.28128182271510216
|
|
361,2020-11-13,132.17999267578122,138.0,131.19000244140622,137.75,3025400.0,-0.037290679258371706,1.2438185639159076,-1.2716897522365662,49.30980889769983,40.20370513980642,-0.6751302585633141,1.6086023988844431,3.306543756195566,-13.290305851834233,10.895732473361095,6.809997558593778,-7.8376775183991185,-0.8490074157715242,-13.403249382218263,11.705234550675229,-7.126128398994894,5.428113567451845,10.569819395446814,70.75373428162725,28.140223210711284,6.2771209832233765,11,-0.9849967956542685,3.820003509521513,5.53125762939456,-8.944988250732393,92.72000122070318,4,0.3148737530805026,1.2594122491715931,137.30000305175778,-1.284872818643044,130.96000671386722,2.6531383285708254,123.5,0.3148737530805026
|
|
362,2020-11-16,131.58000183105472,132.88999938964844,128.21499633789062,129.38999938964844,3050200.0,-0.004539195626967474,-1.0594688338139506,-0.39317765918978165,48.547405142352396,43.97991972724161,1.1616353945551339,1.2421124619303612,4.1930791779304,-12.406079410176517,9.689358731646392,4.6750030517578125,-6.875990115382791,-0.7949981689452841,-12.098539658026425,10.508543320135843,-6.44676891348584,4.856772575595286,10.676813968231187,67.73870514232668,22.313427535801992,5.651770744540566,11,-0.3850059509277628,4.4199943542480185,5.066246032714815,-8.344997406005888,91.91999816894528,0,0.3294572901768673,1.2438185639159076,132.17999267578122,1.2594122491715931,137.30000305175778,-1.284872818643044,130.96000671386722,0.3294572901768673
|
|
363,2020-11-17,137.77999877929688,139.80000305175778,130.5,132.74000549316406,4891500.0,0.04711959919412978,1.0484584088850566,2.301364231766086,54.45543925780411,45.84866019985215,-3.7173843115397744,-5.629267509137662,-1.6566052766650614,-18.172409825854203,8.47530771078357,9.300003051757784,-5.034357620980245,5.647998809814453,-4.910814495378673,16.206812115007565,0.36859215721790406,10.927405462411016,3.993680673485727,83.57720511156921,34.18452375036108,5.279406652596559,11,-6.585002899169922,-1.7800025939941406,-0.6787490844726562,-14.544994354248047,83.33999633789062,1,0.30490633531017597,-1.0594688338139506,131.58000183105472,1.2438185639159076,132.17999267578122,1.2594122491715931,137.30000305175778,0.30490633531017597
|
|
364,2020-11-18,137.67999267578122,139.47000122070312,135.0,137.72999572753906,2221100.0,-0.0007258390506726942,1.5325685237936744,-0.009921253644408774,57.86824624678705,47.63416826648534,-3.8042325053924344,-5.617212106762537,-1.2824326256445602,-17.623898680496012,8.755444143018632,4.470001220703125,-2.707379608406484,5.420993041992148,-5.3491424869296225,16.191128570913932,0.03592527753124841,10.806060806453033,3.6202131574281395,81.70039579313382,26.00478496219607,5.385067764460891,11,-6.4849967956542685,-1.6799964904784872,3.1350097656250284,-14.179988861083956,74.87001037597659,2,0.3455114021994472,1.0484584088850566,137.77999877929688,-1.0594688338139506,131.58000183105472,1.2438185639159076,132.17999267578122,0.3455114021994472
|
|
365,2020-11-19,143.75999450683594,147.08999633789062,138.01499938964844,138.38999938964844,4802500.0,0.044160387525385314,-1.96568764336292,-107.39334757393956,64.61696385924205,49.644060539366905,-10.197898590975285,-11.563947827671683,-7.049683836990425,-23.250455338585112,9.466461928315834,9.410003662109403,-0.7142223990340142,11.039994812011713,-0.8701925269295145,22.95018215095294,5.084901142541099,16.995088481482327,-25.659996032714844,82.35760619308775,21.090401940408547,5.95509366947061,11,-11.164997100830078,-9.914997100830078,-1.4474964141845703,-20.124996185302734,62.16999816894531,3,0.41729276422803063,1.5325685237936744,137.67999267578122,1.0484584088850566,137.77999877929688,-1.0594688338139506,131.58000183105472,0.41729276422803063
|
|
366,2020-11-20,145.72000122070312,146.9499969482422,143.25999450683594,145.19000244140625,2980400.0,0.01363388139093158,1.4682371192945212,0.09869632424814166,65.29437140247754,52.982094874692734,-12.898190649298186,-13.399751448419579,-8.568745587721764,-24.783488623363837,10.215903998235364,3.69000244140625,-0.02102669859024786,12.485001373291027,-0.7354390716411672,25.70544181822322,5.87478115082493,19.095221595757124,-27.040202789306647,92.74174772350993,25.85385307879126,6.610220222466101,11,-13.125003814697266,-11.875003814697266,-2.775003433227539,-22.085002899169922,64.56999206542969,4,0.4455805114730975,-1.96568764336292,143.75999450683594,1.5325685237936744,137.67999267578122,1.0484584088850566,137.77999877929688,0.4455805114730975
|
|
367,2020-11-23,147.5399932861328,149.1300048828125,142.4499969482422,146.5,3263800.0,0.012489651730603457,2.165868174701605,1.9622560027638625,65.0072529083609,55.940319417930674,-12.770601302367254,-14.841841668849213,-9.989121117463014,-26.23056745365713,10.759693150511785,6.6800079345703125,0.3895348911746055,13.581993865966808,-1.103189943095316,28.26717767502892,6.23940196143576,20.92458577049787,-28.29199089660645,91.46531841144827,21.73476973250696,7.342591904531058,11,-9.224990844726562,-13.694995880126953,-4.594995498657227,-23.90499496459961,64.28001403808594,0,0.5243324124349313,1.4682371192945212,145.72000122070312,-1.96568764336292,143.75999450683594,1.5325685237936744,137.67999267578122,0.5243324124349313
|
|
368,2020-11-24,149.4499969482422,149.5,143.7740020751953,145.6999969482422,3597100.0,0.012945667270061412,1.9745396608987213,3.605792508473084,60.700889636034915,57.4784788068481,-11.85966100275192,-16.331386762849377,-11.564176376026182,-27.738714366676305,11.34650544671401,5.7259979248046875,0.4139241776938434,14.693497467041027,-1.5376027296963173,30.92459766377837,6.577947368672341,22.8090475654097,-29.006714458984376,99.6551513671875,31.77027391446009,8.115550098368676,11,-10.592498779296875,-15.64999771118164,-6.017498016357422,-25.814998626708984,51.0400085449219,1,0.4954834698150108,2.165868174701605,147.5399932861328,1.4682371192945212,145.72000122070312,-1.96568764336292,143.75999450683594,0.4954834698150108
|
|
369,2020-11-25,149.9600067138672,151.6999969482422,147.1929931640625,150.0,3144400.0,0.0034125779594469385,1.6203608007345538,-0.010664876302083333,59.314889238615926,58.34614073215273,-10.49472196015654,-16.224881353072362,-11.716733994864796,-27.840300967188796,11.679662497917313,4.5070037841796875,2.4937756874517447,14.284007263183582,-3.220664056890456,31.78867858325762,5.531671603146577,23.0363429232206,-27.773321173964845,87.28541801395981,20.957021710997154,8.752335660037016,11,-10.002510070800781,-15.060009002685547,-6.527507781982422,-26.325008392333984,61.2799987792969,2,0.4745264418339077,1.9745396608987213,149.4499969482422,2.165868174701605,147.5399932861328,1.4682371192945212,145.72000122070312,0.4745264418339077
|
|
370,2020-11-27,150.8300018310547,152.19000244140625,148.52999877929688,150.3800048828125,1773500.0,0.0058015142587151125,1.309151909275135,-11.251812285387256,57.89382378899705,59.299920164519094,-10.329959727221166,-16.070343487507785,-12.128946455634178,-28.42248054453853,11.66461312891826,3.660003662109375,4.748048623550886,13.980502319335926,-4.306163021864563,32.26716766053643,4.8371696487356814,23.12383498993617,-26.282251378485157,86.03696259405534,21.63148728225326,9.143332670600252,11,-10.62750244140625,-15.685001373291016,-9.542503356933594,-27.195003509521484,58.02000427246091,4,0.4092024164385806,1.6203608007345538,149.9600067138672,1.9745396608987213,149.4499969482422,2.165868174701605,147.5399932861328,0.4092024164385806
|
|
371,2020-11-30,153.27999877929688,155.0,146.30799865722656,154.5500030517578,4840300.0,0.01624343246369797,7.011067905184476,-2.8222508561934148,80.05395302682868,62.80064770723868,-10.5853230001631,-17.077241849674095,-14.17513086215638,-30.61395771943998,11.021267818712923,8.692001342773438,6.189911120023709,14.958499145507801,-3.6555225096265076,33.57252080064211,5.651488317940647,24.265509973074955,-25.96802312784368,86.2948143230753,14.786957857966158,9.30701082756715,11,-10.529998779296875,-16.729999542236328,-12.220001220703125,-29.645000457763672,68.19000244140625,0,0.34348900258208825,1.309151909275135,150.8300018310547,1.6203608007345538,149.9600067138672,1.9745396608987213,149.4499969482422,0.34348900258208825
|
|
372,2020-12-01,147.5,154.0,145.6699981689453,153.5,4185300.0,-0.03770876060365391,1.3800005231584822,4.724393555285891,75.42372223838622,65.13045692730336,-2.5810077542881515,-9.995925562238313,-8.266152356998134,-24.593491682450576,10.38794388210618,8.330001831054688,6.789119275322548,8.027000427246094,-9.812343311218342,25.86634416571053,-0.8926714419861241,16.94667229647831,-16.865461426721197,33.19079470495727,-42.90546423246822,8.919671869232221,12,-2.5,-10.950000762939453,-6.277503967285156,-21.935001373291016,76.22999572753903,1,0.42569486973649373,7.011067905184476,153.27999877929688,1.309151909275135,150.8300018310547,1.6203608007345538,149.9600067138672,0.42569486973649373
|
|
373,2020-12-02,141.83999633789062,144.69000244140625,138.24000549316406,144.36000061035156,6531300.0,-0.03837290618379241,3.0565917324440393,0.42000071207682294,61.98236501099875,65.587581234438,4.15210996186272,-3.3266766740707396,-2.686961571019765,-18.556795065087357,9.460762893908429,9.259994506835938,7.898526849213283,1.617996978759777,-15.22146354579968,18.45745750331922,-6.801733283519951,10.037727241039505,-8.28160239340528,21.47966601813757,-55.633885519180104,8.419730262279723,12,4.667503356933594,-5.289997100830078,-1.1474990844726562,-15.735000610351562,90.40000915527347,2,0.49337290463278105,1.3800005231584822,147.5,7.011067905184476,153.27999877929688,1.309151909275135,150.8300018310547,0.49337290463278105
|
|
374,2020-12-03,161.19000244140625,165.75,155.5399932861328,159.52000427246094,14267500.0,0.13642136635015212,-1.1204538648387847,-0.6626965625397364,70.45025821854418,66.23572505213822,-12.865206524172322,-21.83757709812255,-21.76306769039161,-37.404184345679994,10.77811931384492,23.910003662109375,9.739559415414021,19.724503326416027,0.5826446768338371,38.86636197599822,10.153574001624946,29.295432651207108,-25.058615770259138,83.42421494318859,5.588782721559639,9.570929324791091,12,-9.194999694824219,-19.265003204345703,-20.55750274658203,-33.78450393676758,72.39999389648438,3,0.24381166608669602,3.0565917324440393,141.83999633789062,1.3800005231584822,147.5,7.011067905184476,153.27999877929688,0.24381166608669602
|
|
375,2020-12-04,167.25999450683594,168.97000122070312,157.58999633789062,160.36000061035156,7645900.0,0.03765737312173667,1.205425737655471,4.131737402348212,79.54851875872224,67.81951920283208,-17.043466892044762,-27.063085051506675,-27.33146008652068,-42.89188104395038,11.765668463655016,11.3800048828125,10.941249828011138,24.377495574951183,2.09146160748827,46.663529542414096,13.234478591219727,35.52051255868264,-29.019989013671875,94.43538251996975,15.0554403562071,11.143016983731455,12,-13.654991149902344,-23.724994659423828,-26.832496643066406,-39.43499755859375,59.160003662109375,4,0.2629439939658176,-1.1204538648387847,161.19000244140625,3.0565917324440393,141.83999633789062,1.3800005231584822,147.5,0.2629439939658176
|
|
376,2020-12-07,170.72000122070312,172.69000244140625,166.10000610351562,168.0,5153400.0,0.02068639739029643,-1.0214746755161552,0.39420342416375126,81.45290021142071,69.64681334761651,-18.5332582595739,-29.770973952225233,-30.31959225281844,-45.71018963865998,12.55334393766504,6.589996337890625,12.14845840949016,26.391001892089832,0.8812290707445243,51.90077471343514,13.636115481417193,39.14588830276247,-27.56319641113282,94.2815634391409,12.874341514323362,12.754886410672652,12,-15.254997253417969,-25.325000762939453,-31.677505493164062,-40.95850372314453,54.899993896484375,0,0.2233481994503903,1.205425737655471,167.25999450683594,-1.1204538648387847,161.19000244140625,3.0565917324440393,141.83999633789062,0.2233481994503903
|
|
377,2020-12-08,177.47999572753906,178.8800048828125,170.8000030517578,171.2899932861328,4596100.0,0.03959696847762295,-1.2538413082155049,2.275735170371035,81.61834029230853,71.97097453164692,-23.020485919414767,-34.27719578642095,-36.55295867583936,-51.78857023089871,13.708550416121955,8.160003662109375,12.625663620215306,30.60449676513673,2.5284419157010802,58.680551614572394,16.566469340418905,44.642524189854555,-29.00721534423829,96.55509553075919,14.785280024085523,14.038027424717832,12,-18.91999053955078,-28.989994049072266,-42.15749740600586,-47.68000030517578,42.0299987792969,1,0.24785895059799268,-1.0214746755161552,170.72000122070312,1.205425737655471,167.25999450683594,-1.1204538648387847,161.19000244140625,0.24785895059799268
|
|
378,2020-12-09,166.1699981689453,177.6999969482422,162.88999938964844,175.44000244140625,6358400.0,-0.06372547797418504,1.147933976659242,-1.4975768362306123,69.2526039856804,73.07516505909852,-10.157507355785583,-20.666125719329045,-24.80208174103194,-39.94027219403813,13.750218020141231,14.80999755859375,12.712353998798875,17.160999298095703,-9.902611447384317,44.22461004357572,3.6291939253557075,30.6928046708357,-11.615772885742189,45.54412853987059,-34.73765959337016,13.531805372740008,12,-7.609992980957031,-17.679996490478516,-31.552501678466797,-35.810001373291016,55.75,2,0.3463922380264599,-1.2538413082155049,177.47999572753906,-1.0214746755161552,170.72000122070312,1.205425737655471,167.25999450683594,0.3463922380264599
|
|
379,2020-12-10,179.99000549316406,181.8000030517578,164.14999389648438,165.35000610351562,9464400.0,0.08316788515678941,-1.0715944248187796,-1.5792872321688705,72.16444764236525,74.66078993169499,-21.53435700786008,-32.279582852534475,-38.0428008416327,-53.13423533712188,14.438737622562758,17.650009155273438,13.139681254735478,28.52950668334961,-0.46394081850311863,57.52295418520232,14.03278293242326,43.02623043427596,-20.570624290039063,92.52376267389877,11.98800143810422,14.496723750926359,12,-19.970001220703125,-30.04000473022461,-46.62001037597656,-48.91000747680664,46.339996337890625,3,0.2902938963573978,1.147933976659242,166.1699981689453,-1.2538413082155049,177.47999572753906,-1.0214746755161552,170.72000122070312,0.2902938963573978
|
|
380,2020-12-11,175.9199981689453,178.8800048828125,171.3800048828125,177.1699981689453,5328700.0,-0.02261240735599246,2.2119821992197455,-0.08538251722085743,68.01049187202057,73.32262758116076,-15.121212813640227,-26.528018468188122,-33.607775534790534,-48.409349951569766,15.808827802303977,8.610000610351562,13.923408643129505,22.528499603271484,-7.615426234529707,52.672425441072676,7.456536684370889,37.60046252217208,-13.029998779296875,68.90532128983948,-9.669803291172897,15.071962918900597,12,-15.899993896484375,-25.96999740600586,-42.60750198364258,-44.84000015258789,45.08000183105469,4,0.327819456396093,-1.0715944248187796,179.99000549316406,1.147933976659242,166.1699981689453,-1.2538413082155049,177.47999572753906,0.327819456396093
|
|
381,2020-12-14,173.8000030517578,179.51300048828125,172.8800048828125,176.81199645996094,3276800.0,-0.012050904611490276,-1.7341342222781306,2.4095947265625,65.60494722715896,72.23165257991327,-10.93419726678664,-22.271979523262132,-31.043157320092206,-45.604229905186486,17.17010474583757,6.63299560546875,14.882019438022184,18.327503967285168,-11.394311761064301,48.04931969563464,3.4665961031104473,33.18841183145989,-9.650009155273438,57.694349811100906,-18.455043891391583,14.860907864174733,12,-13.779998779296875,-23.85000228881836,-39.70000457763672,-42.17500686645508,49.7200012207031,0,0.30276176175622505,2.2119821992197455,175.9199981689453,-1.0715944248187796,179.99000549316406,1.147933976659242,166.1699981689453,0.30276176175622505
|
|
382,2020-12-15,174.92999267578125,176.5,172.39999389648438,175.4029998779297,2753700.0,0.00650166630714577,2.074611665760792,0.15704124745432993,65.28310673043288,72.5984016598504,-8.676482605471307,-21.0679426307791,-31.86773840288015,-46.012735214332366,18.2589770178692,4.100006103515625,16.072673760363216,17.289994049072277,-11.400244947351695,45.98023304549625,2.944874550860277,31.635113547284277,-7.249996948242199,63.66996802997855,-9.113418004670805,14.345119498211986,12,-6.2599945068359375,-24.979991912841797,-40.15749740600586,-41.089996337890625,42.56001281738284,1,0.289773078167082,-1.7341342222781306,173.8000030517578,2.2119821992197455,175.9199981689453,-1.0715944248187796,179.99000549316406,0.289773078167082
|
|
383,2020-12-16,179.7899932861328,182.2100067138672,176.5500030517578,177.0500030517578,4415600.0,0.02778254624042198,-2.0267478294927868,-5.792702990419046,67.00489652170555,72.21558369353501,-8.478796185839514,-23.84166325360073,-36.36761945804176,-50.17266890815179,20.206556332463776,7.2800140380859375,16.238015491348477,20.04949493408202,-8.669936604390244,48.768926472554284,5.689779164845902,34.40921070331814,-9.285996093750015,86.60015664327156,15.004646015724788,14.359715769236129,12,-9.889991760253906,-29.634990692138672,-45.01749801635742,-45.94999694824219,27.010009765625,2,0.22092442685333125,2.074611665760792,174.92999267578125,-1.7341342222781306,173.8000030517578,2.2119821992197455,175.9199981689453,0.22092442685333125
|
|
384,2020-12-17,185.25,186.8999938964844,180.7899932861328,182.13999938964844,3899600.0,0.030368802034369535,-1.1032657938623658,1.1350407645014702,68.64571886831037,71.00416148348924,-11.361793137179689,-26.936146090394402,-41.378582819446365,-54.92776191994628,22.36986633368437,7.110000610351591,17.305019235226638,23.131001281738293,-5.774473655080101,52.036476218556686,8.678263813329096,37.58373875014749,-12.850006103515625,89.36858850202222,18.79017589439306,14.45273746840919,12,-10.355003356933594,-28.050003051757812,-51.652503967285156,-50.67500305175781,15.67999267578125,3,0.19794870806448217,-2.0267478294927868,179.7899932861328,2.074611665760792,174.92999267578125,-1.7341342222781306,173.8000030517578,0.19794870806448217
|
|
385,2020-12-18,203.75,205.91000366210938,193.6999969482422,193.6999969482422,15264200.0,0.09986504723346834,-1.4298513445190597,3.2315116010931373,73.29026228779581,70.09720171419758,-26.978418074162676,-42.911503628078236,-59.153728678952916,-72.72291891372825,24.18340868794703,20.660003662109375,20.36404504524421,38.63150100708009,5.592774192003901,71.67022782215628,22.112137599541995,55.150864414618184,-28.45000610351562,93.55415388650488,23.93253320545321,16.5193634075381,12,-19.349998474121094,-36.6875,-70.15250396728516,-69.17500305175781,8.740005493164091,4,0.11082209487634209,-1.1032657938623658,185.25,-2.0267478294927868,179.7899932861328,2.074611665760792,174.92999267578125,0.11082209487634209
|
|
386,2020-12-21,210.6499938964844,211.60899353027344,201.8000030517578,202.2400054931641,8917200.0,0.03386500071894183,-1.111732522596644,0.836814512394536,78.8435156628743,69.78888786648267,-30.864412866777002,-47.11321162340303,-65.25308793029711,-78.85466423818718,26.178514594052405,9.808990478515625,21.652397817618493,42.28499526977541,4.8096192271225675,79.76037131242825,23.547307248448988,61.02268329110183,-29.86000061035159,97.55413389082592,22.360757666778156,18.73768802132642,12,-23.400497436523466,-40.73799896240237,-77.05249786376956,-76.07499694824222,5.150009155273409,0,0.049133664388339326,-1.4298513445190597,203.75,-1.1032657938623658,185.25,-2.0267478294927868,179.7899932861328,0.049133664388339326
|
|
387,2020-12-22,224.8999938964844,225.75,211.5500030517578,213.01499938964844,8294700.0,0.06764775890286812,1.0905395554567132,1.4131998686399734,85.17702832298073,71.55826834840492,-42.10867972689701,-58.25731802236541,-78.59740829990497,-92.26635071474891,28.2318669173437,15.100006103515597,22.363201612191432,52.66699523925783,8.815056667685667,96.51893381082999,30.741025953471762,74.5929645250439,-37.946200561523455,98.27234521089545,15.611848099048203,21.925969285786078,12,-29.949996948242216,-47.91749572753909,-91.30249786376956,-90.32499694824222,-9.889999389648438,1,-0.006136014501888609,-1.111732522596644,210.6499938964844,-1.4298513445190597,203.75,-1.1032657938623658,185.25,-0.006136014501888609
|
|
388,2020-12-23,223.5,227.26199340820312,216.2100067138672,225.6300048828125,5039800.0,-0.0062249619140887225,3.0978953323903817,-0.17921799472329347,81.12077049046397,72.553415331527,-35.44905647442357,-53.78270609969303,-76.5098369346486,-90.06407866799003,30.374098744547794,11.051986694335938,22.73656538025739,47.56450119018555,-0.4909154287961428,95.61991780916725,23.53679288069469,71.59220949967641,-28.78696533203123,91.90481709777649,8.9550611724855,24.02770830949085,12,-24.179000854492188,-44.61900329589844,-89.90250396728516,-88.92500305175781,-3.8600006103515625,2,-0.026890355735283755,1.0905395554567132,224.8999938964844,-1.111732522596644,210.6499938964844,-1.4298513445190597,203.75,-0.026890355735283755
|
|
389,2020-12-24,221.1199951171875,227.3600006103516,219.2819976806641,223.5,2407200.0,-0.01064879142197983,-1.6677685783827345,1.1173706229583358,77.92989091120862,73.65557078032568,-29.749709049776385,-48.27322305808309,-73.2942217902841,-86.87918737539871,32.39805453779412,8.0780029296875,22.67845773835674,41.626496887207026,-8.80951757397338,92.06251134838743,16.408489656616837,66.84450411779721,-19.897168701171864,81.46166127667901,-0.033784396406716155,25.218007230590196,12,-21.23999786376953,-39.93999481201172,-87.52249908447266,-86.54499816894531,-3.0,3,-0.0647611811760419,3.0978953323903817,223.5,1.0905395554567132,224.8999938964844,-1.111732522596644,210.6499938964844,-0.0647611811760419
|
|
390,2020-12-28,212.5500030517578,227.09300231933597,212.01600646972656,225.0890045166016,4614600.0,-0.03875720086230927,-1.2160655252380759,5.268477201620774,70.59982695781957,74.21055741706574,-17.251505842995925,-36.725159138589675,-63.892637134266835,-77.54261853355527,34.13125989425952,15.076995849609403,24.16270842317948,29.970504760742188,-20.633590023951314,80.57459954543569,4.668457368395423,55.27255215308895,-6.09974179687498,42.05790699062738,-36.25786812124577,25.302047392346754,12,-12.670005798339844,-29.862503051757812,-78.95250701904297,-76.60000610351562,11.459991455078153,0,-0.0546695375635774,-1.6677685783827345,221.1199951171875,3.0978953323903817,223.5,1.0905395554567132,224.8999938964844,-0.0546695375635774
|
|
391,2020-12-29,205.92999267578125,213.5,202.77999877929688,210.6000061035156,8153400.0,-0.03114566116644346,1.0477554863137277,0.372439020828564,64.02998181255873,74.07132131507973,-6.252027433951554,-27.361330966357002,-56.50016873273512,-70.1156902166249,35.26386881591089,10.720001220703125,24.17148489085912,20.717994689941406,-28.93736971238556,70.37335909226837,-4.109687511222091,45.545676891104904,21.43000793457034,12.815271203538433,-60.58290033385552,24.827682201163487,12,-3.9749908447265625,-23.129989624023438,-72.70999526977539,-69.92999649047852,17.600006103515625,1,0.031855548247947674,-1.2160655252380759,212.5500030517578,-1.6677685783827345,221.1199951171875,3.0978953323903817,223.5,0.031855548247947674
|
|
392,2020-12-30,210.2899932861328,210.98899841308597,205.2400054931641,207.7700042724609,2550800.0,0.021172246712094944,1.9346574755617443,-0.5396106569429018,73.35874310494698,74.77730426877324,-5.664404723559954,-28.223082605223908,-59.999199768145786,-73.4987085345598,36.56300736615776,5.748992919921875,25.128961690021043,21.938495635986328,-25.57093646801266,69.44792773998532,-1.8162204160131523,45.69321168798581,16.803009033203153,30.553270737952943,-44.45282533514637,23.754716051999495,12,-6.214996337890625,-27.489990234375,-77.06999588012695,-74.28999710083008,12.070007324218778,2,0.02620195892121102,1.0477554863137277,205.92999267578125,-1.2160655252380759,212.5500030517578,-1.6677685783827345,221.1199951171875,0.02620195892121102
|
|
393,2020-12-31,211.82000732421875,214.25,208.1000061035156,211.47000122070312,2597800.0,0.007275733924267724,1.3608460587742683,0.1388919164395988,69.37309694688659,74.8581240552817,-2.42854345573636,-25.551602736676728,-60.567593268594294,-73.95708084961362,39.12769324193177,6.149993896484403,26.767838911994488,19.96950912475586,-23.229017299017926,63.168035548529645,-1.6297540871310332,41.56877233664275,14.78673492431642,36.77790020951342,-34.52469669451686,21.59926321188689,12,-1.290008544921875,-29.020004272460938,-75.7400074005127,-75.82001113891602,11.899993896484375,3,0.015059895535432188,1.9346574755617443,210.2899932861328,1.0477554863137277,205.92999267578125,-1.2160655252380759,212.5500030517578,0.015059895535432188
|
|
394,2021-01-04,200.4900054931641,211.44000244140625,195.9850006103516,209.9600067138672,6281300.0,-0.05348881804971606,1.486727423607799,-27.056674513906973,63.74007735033299,73.7969923955636,12.617454857584278,-11.727665480095055,-48.14601557047246,-61.62896313601303,39.388599922787336,15.835006713867159,28.361745260754674,6.67450714111331,-34.16248802847778,47.5115023107044,-13.743990443682236,27.093004725908855,25.6402018859863,14.481820224123876,-54.764281749353074,20.41849758479555,1,11.1824951171875,-17.69000244140628,-64.16125679016116,-64.49000930786136,30.860000610351506,0,0.09551595277469982,1.3608460587742683,211.82000732421875,1.9346574755617443,210.2899932861328,1.0477554863137277,205.92999267578125,0.09551595277469982
|
|
395,2021-01-05,211.2400054931641,211.97000122070312,197.75,200.2449951171875,5072200.0,0.053618632876772265,1.2834201734515487,-1.1610357928929886,69.09424682692234,72.71374030268007,3.3990948110709382,-20.041387344359805,-57.63767488503217,-71.31283382425073,39.44822754159395,14.220001220703125,29.838915374762934,15.225506591796915,-24.306205994709842,54.75721917830367,-4.540349701456449,34.99136288505028,13.684393615234342,83.52042372067197,12.283806729593081,19.76585629325338,1,0.4324951171875,-28.44000244140628,-73.81125831604007,-75.24000930786136,23.55999755859372,1,0.03256953912665028,1.486727423607799,200.4900054931641,1.3608460587742683,211.82000732421875,1.9346574755617443,210.2899932861328,0.03256953912665028
|
|
396,2021-01-06,208.8500061035156,214.69500732421875,203.0,204.0,4703900.0,-0.011314141864694482,-2.41459763611496,0.4411097341128987,67.07956051007676,70.70291054569073,6.154082256729367,-15.439929841148114,-54.0195320806142,-67.89873917922111,39.32092359654962,11.69500732421875,30.801703906549818,10.92900695800779,-27.11621874345235,48.97423265946793,-8.09360589272228,29.95161980873786,14.916817064960952,68.76002606470976,-3.2918776532338967,19.022612850730074,1,2.8224945068359943,-26.050003051757784,-71.17625617980954,-72.85000991821286,33.25,2,0.0725879241574281,1.2834201734515487,211.2400054931641,1.486727423607799,200.4900054931641,1.3608460587742683,211.82000732421875,0.0725879241574281
|
|
397,2021-01-07,221.47000122070312,222.1000061035156,213.0249938964844,213.0249938964844,4194600.0,0.06042611801951536,-1.1492017374587147,1.7412364322793814,69.46572153212132,69.40790510587487,-7.826683320600807,-25.924489367630997,-65.16398006313722,-79.41660575106417,38.95733065535586,13.25,29.819431041193212,21.349501800537098,-16.806138032420108,59.505141633494304,2.271681884058495,40.4273217170157,1.1855490454484254,97.5875751472563,26.245056252007984,19.077819916478607,1,-9.797500610351534,-38.66999816894531,-81.82000160217285,-84.92000198364258,20.949996948242188,3,0.009301474453602854,-2.41459763611496,208.8500061035156,1.2834201734515487,211.2400054931641,1.486727423607799,200.4900054931641,0.009301474453602854
|
|
398,2021-01-08,223.72999572753903,228.82000732421875,220.1100006103516,225.8300018310547,3537400.0,0.010204517516499756,1.155937695927718,-0.24866835787024408,68.52493525005033,68.36291003241286,-11.231761727782754,-24.929267174861366,-65.90463848787724,-80.61544650788144,39.762485122285064,8.710006713867159,27.59465771789897,20.731496429443325,-15.263869229215459,56.72686208810211,2.7338136001139333,38.72917925877272,-27.744995117187443,84.49821667150731,14.798234302065168,17.997682829329392,1,-11.327491760253878,-40.19998931884763,-82.95499610900876,-87.17999649047849,14.830001831054688,4,-0.006123430667990704,-1.1492017374587147,221.47000122070312,-2.41459763611496,208.8500061035156,1.2834201734515487,211.2400054931641,-0.006123430667990704
|
|
399,2021-01-11,232.2400054931641,234.6300048828125,218.0,223.6499938964844,5128700.0,0.03803696387671085,1.4876577377521885,-4.090469824015756,65.17524360498807,67.7601785487649,-20.11368504038569,-30.908845053568257,-72.70352564025072,-88.03214640526022,40.43806110820555,16.6300048828125,23.15336363307165,26.6290061950684,-9.915377575793798,63.173389965930596,8.356814309637315,44.90119808049948,-35.598304748535156,93.51952528953639,25.728329078407583,18.2721918854311,1,-16.93250274658206,-37.155006408691435,-90.71125602722171,-95.69000625610354,7.009994506835909,0,-0.03668620423242175,1.155937695927718,223.72999572753903,-1.1492017374587147,221.47000122070312,-2.41459763611496,208.8500061035156,-0.03668620423242175
|
|
400,2021-01-12,233.58999633789062,238.5399932861328,233.0,233.40499877929688,3381800.0,0.005812912559400862,-10.13571954361428,0.021536357257684893,62.98686624718819,67.64427681927928,-20.30005848475969,-29.214670547904717,-72.15570535436285,-88.28664330800464,41.21944106053981,6.299987792968722,19.957985796928426,25.095497131347656,-10.677365922335923,60.868360185031236,7.2090656045058665,42.981928658189446,-35.42876342773434,86.0720374694792,21.134969534399858,17.886431526841797,1,-16.327499389648438,-35.525001525878906,-86.62999534606934,-91.66499710083008,5.6100006103515625,1,-0.009589409946883398,1.4876577377521885,232.2400054931641,1.155937695927718,223.72999572753903,-1.1492017374587147,221.47000122070312,-0.009589409946883398
|
|
401,2021-01-13,226.4199981689453,236.5500030517578,225.6000061035156,236.5,3554000.0,-0.030694799783180016,1.1512747374306254,-54.48721544044869,50.935502320090826,65.15280562096193,-11.083436854298782,-18.867746770686807,-63.01860568561716,-80.12102008276298,41.70257348971084,10.949996948242216,17.15311573286283,15.29449920654298,-17.33656922390142,47.92556763698738,-1.0210350086792346,31.610033421765195,-25.836039636230424,52.498548277039525,-7.882195906718813,16.315534215222204,1,-9.157501220703125,-25.705001831054688,-77.84999656677246,-82.8849983215332,-0.589996337890625,2,0.037010886629191164,-10.13571954361428,233.58999633789062,1.4876577377521885,232.2400054931641,1.155937695927718,223.72999572753903,0.037010886629191164
|
|
402,2021-01-14,225.6199951171875,231.8999938964844,222.75999450683597,228.6499938964844,3101800.0,-0.0035332702863148935,-1.089142717633942,0.30059506238997075,51.314480860668205,63.14629272249323,-8.806261472403406,-14.836118220184375,-60.240549915467426,-78.31243159182267,42.17351220289301,9.139999389648438,15.639601085263394,11.959996032714855,-16.432880775587876,40.352872841017586,-2.2364423714365103,26.15643443686622,-22.758674499267528,37.098333047323806,-18.497778486266498,14.19643840415136,1,-8.357498168945312,-24.904998779296875,-75.18999290466309,-80.22499465942383,-7.2299957275390625,3,0.07304322020647303,1.1512747374306254,226.4199981689453,-10.13571954361428,233.58999633789062,1.4876577377521885,232.2400054931641,0.07304322020647303
|
|
403,2021-01-15,219.50999450683597,230.0500030517578,218.75,228.0800018310547,3654900.0,-0.027080935832739406,-1.239842845001497,2.8283863949962877,49.04586914048196,61.513602921398665,-1.6659096220110143,-5.90033330471897,-52.259760777335174,-71.20676109638183,42.100849632243914,11.300003051757812,15.324603620296529,3.863995361328165,-19.69957881447334,27.42756953712967,-7.917791726572574,15.645782449228903,-14.507953528823236,7.351484909468836,-43.11502820750901,11.781787087900753,1,-1.3649978637695597,-18.79499816894534,-65.98499107360843,-71.01999282836917,-2.9099884033203693,4,0.10436884076089714,-1.089142717633942,225.6199951171875,1.1512747374306254,226.4199981689453,-10.13571954361428,233.58999633789062,0.10436884076089714
|
|
404,2021-01-19,221.9199981689453,224.66000366210938,217.50999450683597,224.0,3662900.0,0.010979015636731315,3.205876413117121,0.2427071240857206,55.990277768022764,60.05760635929871,-0.8005779965829447,-5.71527925821681,-53.03737080177871,-72.63409615440361,41.66180314610335,7.150009155273409,13.802610497610488,4.440499114990246,-14.39737703144317,23.278375261423662,-4.978438958226462,13.859437188206954,-14.905680052445376,20.97006142696884,-29.297678274787387,9.418938073216706,1,-1.1500015258789062,-20.57500457763672,-68.39499473571777,-73.42999649047852,-13.259994506835938,1,0.074981973355013,-1.239842845001497,219.50999450683597,-1.089142717633942,225.6199951171875,1.1512747374306254,226.4199981689453,0.074981973355013
|
|
405,2021-01-20,226.3300018310547,228.57000732421875,222.1999969482422,227.0,2128800.0,0.019872042621197572,2.3438262185964365,0.32211422073873014,63.421055960192234,59.651105853755986,-3.17929917001166,-8.797987710688346,-55.81389807747766,-76.08233473161198,40.28161895497287,6.6500091552734375,13.04799661374895,7.721502685546881,-10.342424293904998,25.78542966499876,-1.3104608041790584,16.75346617527282,-17.424143204376776,46.32354708985203,-8.323046831496654,9.031963489725943,1,-0.5475082397460938,-21.37000274658203,-71.34499931335449,-76.38000106811523,-10.330001831054688,2,0.057084779147350995,3.205876413117121,221.9199981689453,-1.239842845001497,219.50999450683597,-1.089142717633942,225.6199951171875,0.057084779147350995
|
|
406,2021-01-21,221.0,228.5,219.80999755859372,228.0,3175700.0,-0.023549691989280808,1.1725006103515696,10.447789746976701,56.95725894557964,58.261276677473575,4.532015698283459,-2.7961947429281793,-48.97119887857289,-69.81211677656125,38.494604357120174,8.690002441406278,13.559787933198947,1.8740005493164062,-15.819151645730955,19.567152744363767,-6.972575548207288,10.720576646840101,-10.31609329375479,24.252992642060832,-32.05982130466261,8.846576097523682,1,7.024993896484375,-15.530006408691406,-66.0149974822998,-71.04999923706055,2.3999938964844034,3,0.0823529273676118,2.3438262185964365,226.3300018310547,3.205876413117121,221.9199981689453,-1.239842845001497,219.50999450683597,0.0823529273676118
|
|
407,2021-01-22,223.5200042724609,226.1499938964844,220.30999755859372,220.97000122070312,2042200.0,0.01140273426452909,-2.018077870872336,-0.364286150251112,57.50384552375943,57.03671115233015,2.607602356101637,-5.718052807517864,-49.42672896782713,-71.39181639200876,36.103102296878404,5.839996337890682,12.63205422641991,4.463004302978476,-13.145900814255526,22.071909420212478,-4.341448255638539,13.267456861595491,-11.164732371422446,47.92667998666344,-10.40867070879218,8.804452558617003,1,4.504989624023466,-18.050010681152315,-68.53500175476071,-73.57000350952146,-1.4199981689453125,4,0.010334634549210131,1.1725006103515696,221.0,2.3438262185964365,226.3300018310547,3.205876413117121,221.9199981689453,0.010334634549210131
|
|
408,2021-01-25,217.4900054931641,230.6300048828125,208.69000244140625,227.72000122070312,5213200.0,-0.026977445705246628,1.7339561706816446,-4.011758229264561,61.69832035727322,56.650386347028494,8.559496476008263,-0.17011556885469759,-41.261434374791435,-64.56023809362557,33.10613925362039,21.94000244140625,12.010449173677102,-1.266494750976534,-18.760906087176892,16.227916585223824,-10.013700419076713,7.480710917123645,21.04998779296872,40.10939868971957,-22.79108525463485,8.747205668100184,1,6.12499237060544,-9.945007324218778,-58.18000602722171,-67.54000473022464,-6.870010375976591,0,0.004138093124985698,-2.018077870872336,223.5200042724609,1.1725006103515696,221.0,2.3438262185964365,226.3300018310547,0.004138093124985698
|
|
409,2021-01-26,206.8000030517578,217.6309967041016,206.00999450683597,217.1300048828125,5463900.0,-0.04915169511889261,1.0510090176704225,1.0097757717773468,46.94214733599638,54.86763980134051,17.054833351066605,9.899620979199142,-28.756824815779964,-53.40945015866811,29.855479669678765,11.621002197265625,9.682507447415901,-11.240497589111328,-29.483749500634673,7.002754322412017,-20.362123544873015,-2.1188716333496416,31.142990417480462,3.208806709897707,-54.72533742611105,9.121625955761674,1,14.479995727539062,2.864990234375,-46.77250099182129,-56.64500045776367,-13.809997558593722,1,0.04738879548906505,1.7339561706816446,217.4900054931641,-2.018077870872336,223.5200042724609,1.1725006103515696,221.0,0.04738879548906505
|
|
410,2021-01-27,200.92999267578125,207.75999450683597,193.8600006103516,200.0,6109100.0,-0.028384962714470663,-1.104466750603546,-0.09002831664418963,44.794945025852506,54.18535565753625,19.89722506709819,15.657207064621332,-21.307392389498034,-47.082243424808894,27.623620545093488,13.899993896484375,7.10857105230366,-16.529507446289074,-36.19379422233422,3.1347793297560713,-26.36165083431166,-6.697364058266487,35.73568083496093,19.227607408043646,-35.79477692006244,9.832143388022576,1,11.950004577636747,15.19000244140625,-34.88249588012695,-48.429996490478516,-17.80999755859375,2,0.0384711654212877,1.0510090176704225,206.8000030517578,1.7339561706816446,217.4900054931641,-2.018077870872336,223.5200042724609,0.0384711654212877
|
|
411,2021-01-28,212.4900054931641,216.8000030517578,201.72000122070312,202.0,3416300.0,0.057532539883361045,-1.7294113423173745,11.279664632145465,44.01493497525585,53.374295003601546,6.876590189388821,4.863190955320391,-30.956032045899605,-57.908498462428696,26.117297750839306,15.870010375976562,4.62132808668278,-5.297495269775368,-24.36173280034589,13.766742260795155,-14.829614035060644,4.234623495509908,21.60732764355467,50.66631144442248,0.9856661879609874,9.532118765285265,1,-0.24500274658205967,3.7099914550780966,-36.75875473022464,-50.48500442504886,-32.74000549316409,3,0.01651839811801792,-1.104466750603546,200.92999267578125,1.0510090176704225,206.8000030517578,1.7339561706816446,217.4900054931641,0.01651839811801792
|
|
412,2021-01-29,215.8000030517578,217.5500030517578,205.3600006103516,211.3300018310547,4000500.0,0.015577191740908436,2.0589712859117486,0.4261200076221164,44.78770295061949,52.90116542695016,2.265365181405855,2.0945431702385235,-32.25744315114815,-60.39321492819886,24.541529246817355,12.190002441406222,2.2638347353287145,-2.262998199462885,-21.02793747383072,16.50194107490495,-11.645467836646787,7.1194714377210175,15.883090133378914,59.668207484648846,13.797242467876629,9.382469637183915,1,-3.5550003051757812,0.399993896484375,-37.21925735473633,-50.94550704956055,-16.699996948242216,4,0.03521775133109606,-1.7294113423173745,212.4900054931641,-1.104466750603546,200.92999267578125,1.0510090176704225,206.8000030517578,0.03521775133109606
|
|
413,2021-02-01,215.00999450683597,218.4900054931641,210.4499969482422,216.55999755859372,2932100.0,-0.0036608365790077313,1.9722663312189013,-0.3467567401500491,37.395755848790024,50.8351074359243,2.626080796617998,3.3052531511027325,-29.6264904321001,-58.781166197549936,22.7282244107197,8.040008544921903,1.609396091116139,-3.212506103515608,-21.80747468988494,15.382462482853725,-12.50999039670026,6.0849781896690445,14.403713123813645,85.87084735514375,44.125772537670045,9.297484293184665,2,-2.7649917602539347,1.1900024414062216,-29.043746948242216,-43.08499526977542,-20.149993896484375,0,0.0329752652333295,2.0589712859117486,215.8000030517578,-1.7294113423173745,212.4900054931641,-1.104466750603546,200.92999267578125,0.0329752652333295
|
|
414,2021-02-02,219.63999938964844,221.47000122070312,212.52999877929688,218.52999877929688,3584300.0,0.0215339054048731,2.7484253391638704,-0.7161280160660228,40.262468880123244,48.261931093694415,-2.638857684485373,0.19339312737429282,-32.32056980976574,-62.594578283939086,22.258616729371575,8.94000244140625,1.0103571974504746,0.45999908447265625,-16.15738481156734,17.077382980512652,-7.848692863547342,8.768691032492654,7.640485819783294,93.37196019340693,54.86967267957938,8.308691948020003,2,-7.394996643066406,-3.44000244140625,-30.53900146484375,-46.95900344848633,-13.839996337890625,1,-0.04106722044038602,1.9722663312189013,215.00999450683597,2.0589712859117486,215.8000030517578,-1.7294113423173745,212.4900054931641,-0.04106722044038602
|
|
415,2021-02-03,218.1199951171875,223.4900054931641,216.2700042724609,223.0,2903800.0,-0.006920434696252253,1.4641575660995367,-4.396398377895388,43.71021831520263,46.79003769031919,-2.6886558513755574,2.3771336278638557,-29.038394643738513,-60.27721153280322,21.789826824041032,7.220001220703182,1.0215217693272507,-1.4040046691894474,-17.60904778530619,14.801038446927294,-9.506526227247832,6.698516888868937,7.15526101629942,75.33298428071672,37.00655677614952,8.102521558058372,2,-5.874992370605469,-1.9199981689453125,-27.589996337890625,-45.38999557495117,-19.1199951171875,2,-0.11521176502191843,2.7484253391638704,219.63999938964844,1.9722663312189013,215.00999450683597,2.0589712859117486,215.8000030517578,-0.11521176502191843
|
|
416,2021-02-04,224.00999450683597,224.2899932861328,216.80999755859372,219.7400054931641,3210700.0,0.02700348212681747,2.0973153302289624,-0.8749968732020912,48.86731433275215,45.830423113540604,-9.05948813611164,-2.444199473459463,-33.12463522761672,-65.27848413977205,21.138062818901375,7.479995727539091,0.2861944322402792,3.727995300293003,-11.777962817377329,19.233953417963335,-4.024983758542163,11.480974359128169,-30.149993896484375,98.52087222593026,57.55894578255519,7.752979058835165,2,-11.764991760253935,-7.809997558593778,-32.72624588012698,-51.27999496459964,-23.459991455078153,3,-0.18253649565801244,1.4641575660995367,218.1199951171875,2.7484253391638704,219.63999938964844,1.9722663312189013,215.00999450683597,-0.18253649565801244
|
|
417,2021-02-05,223.52999877929688,227.9499969482422,222.3999938964844,226.0,2134200.0,-0.002142742463771774,-1.346718884078652,-0.5784561067474753,53.07151689366351,44.871889395361755,-9.585995423268287,-1.8993411301350989,-30.867941448058218,-63.938977341120534,20.09510335662037,5.550003051757784,-1.5587221292251456,3.1449996948242074,-12.421435007612928,18.711434397261343,-4.638217656394374,10.92821704604279,-29.06139831542967,74.74286760602679,28.30961538372098,7.783217351218568,2,-12.625,-7.3300018310546875,-31.152496337890625,-50.79999923706055,-27.220001220703153,4,-0.19585737493124222,2.0973153302289624,224.00999450683597,1.4641575660995367,218.1199951171875,2.7484253391638704,219.63999938964844,-0.19585737493124222
|
|
418,2021-02-08,222.3600006103516,228.6499938964844,219.1499938964844,225.5050048828125,2207200.0,-0.005234188589158806,1.0137822622511123,1.2732804526977657,50.342680801081165,45.24972644703784,-8.551860150758756,-0.8824876589165171,-27.959783590371586,-61.954648697188134,18.486912720089997,9.5,-2.52469638771214,2.0435012817383154,-13.47293318758571,17.55993575106234,-5.7147159529237115,9.801718516400342,-26.5521442871094,60.98017871341494,10.85813855905488,7.758217234662018,2,-11.105003356933594,-6.160003662109403,-28.92250061035159,-49.63000106811526,-14.330001831054716,0,-0.10460511981916754,-1.346718884078652,223.52999877929688,2.0973153302289624,224.00999450683597,1.4641575660995367,218.1199951171875,-0.10460511981916754
|
|
419,2021-02-09,223.72000122070312,225.38999938964844,220.3999938964844,221.1999969482422,1869500.0,0.006116210679162126,-1.4223266631853209,-0.8012721300658455,47.86590440144038,45.59094415543649,-8.11246913441883,-3.070962985310956,-27.546425753192864,-62.47935305818754,16.482417460602797,4.990005493164034,-3.7808513361535745,3.8295021057128906,-10.74800804756353,18.40701225898931,-3.45925297092532,11.118257182351101,-25.941616643066396,60.17773176308179,9.179665825985893,7.288755076638218,2,-8.535003662109375,-7.5200042724609375,-27.05500030517578,-50.9900016784668,-33.50999450683594,1,-0.12900053840908354,1.0137822622511123,222.3600006103516,-1.346718884078652,223.52999877929688,2.0973153302289624,224.00999450683597,-0.12900053840908354
|
|
420,2021-02-10,231.3500061035156,233.5500030517578,220.3999938964844,225.0,3381500.0,0.034105153053728854,1.4465133312136575,2.519839419682582,58.15602768656712,47.16217667891552,-12.26321514333884,-11.465214181398068,-33.3058948894396,-69.18017804745352,14.427105146439217,13.150009155273409,-4.781642209082378,11.571506500244112,-2.591352705769424,25.73436570625765,4.490076897237344,18.65293610325088,-31.71932496674802,86.85784811038084,31.135130871833553,7.081429603006762,2,-11.895004272460909,-15.150009155273409,-34.11375427246091,-58.62000656127927,-36.7200012207031,2,-0.11043873947565686,-1.4223266631853209,223.72000122070312,1.0137822622511123,222.3600006103516,-1.346718884078652,223.52999877929688,-0.11043873947565686
|
|
421,2021-02-11,234.8000030517578,239.88999938964844,229.1300048828125,233.4900054931641,3980900.0,0.014912456698611631,-1.145562475849122,0.20629862983414438,58.76047885741647,48.714707335226294,-13.651312757783671,-15.025581853677636,-34.88568323845598,-71.7170065480772,13.281734672962198,10.759994506835938,-3.499886960703833,14.602503204345709,-0.8268679517026385,30.031874360394056,6.887817626321521,22.317188782369897,-32.45577616179102,75.45807623065335,17.974702074326274,7.71468557802418,2,-9.6300048828125,-17.925003051757812,-37.563751220703125,-62.070003509521484,-39.07000732421878,3,-0.15247019840909581,1.4465133312136575,231.3500061035156,-1.4223266631853209,223.72000122070312,1.0137822622511123,222.3600006103516,-0.15247019840909581
|
|
422,2021-02-12,242.1000061035156,245.4199981689453,233.5,236.5500030517578,3891200.0,0.031090302201353115,-1.0463500088409223,4.236651446675745,68.74332501015118,52.19777057537753,-18.805982174813124,-22.163999706552232,-40.00575622319289,-78.15910141550941,12.522698407985716,11.919998168945312,-1.1685875084961026,21.07850570678707,2.9123261123049247,39.244685301269215,11.995415909545983,30.161595504028156,-36.001201963580655,87.36204215653632,26.53750434630914,9.083089797241078,2,-13.125007629394503,-22.46000671386716,-44.86375427246091,-69.37000656127927,-51.5,4,-0.1716233044372254,-1.145562475849122,234.8000030517578,1.4465133312136575,231.3500061035156,-1.4223266631853209,223.72000122070312,-0.1716233044372254
|
|
423,2021-02-16,242.4199981689453,251.27999877929688,237.6100006103516,248.5399932861328,3296600.0,0.00132173505725941,1.3568949959090633,-1.1027012165784646,82.21777879846488,56.85947167741549,-16.57166651473767,-21.797181454791996,-37.91468769869999,-77.68326523680932,12.286580446019439,13.669998168945284,0.6004821212197271,20.252997589111317,-0.2507403422110315,40.756735520433665,10.001128623450143,30.50486655477249,-31.602650745529132,71.30829271570822,3.0637391745537172,10.251868965661181,2,-8.644996643066406,-19.849998474121094,-45.183746337890625,-69.68999862670898,-60.819992065429716,1,-0.19020708257829866,-1.0463500088409223,242.1000061035156,-1.145562475849122,234.8000030517578,1.4465133312136575,231.3500061035156,-0.19020708257829866
|
|
424,2021-02-17,238.55999755859372,242.6000061035156,229.1499938964844,238.8999938964844,2983500.0,-0.015922781286639154,2.47544603252835,0.055555001495970195,85.32005921336058,61.48278733276638,-10.890923613152836,-17.525159405272746,-32.26257316643844,-72.97665693966982,11.826215469808666,13.450012207031193,2.1340604702166672,15.560997009277315,-6.211706274097423,37.333700292652054,4.674645367589932,26.4473486509647,-22.077878945354257,58.80829271570812,-14.990644075010152,10.886351641687373,2,-4.514999389648409,-15.989997863769503,-40.59374237060544,-65.0999946594238,-59.39999389648435,2,-0.12797618666892485,1.3568949959090633,242.4199981689453,-1.0463500088409223,242.1000061035156,-1.145562475849122,234.8000030517578,-0.12797618666892485
|
|
425,2021-02-18,239.25,241.32000732421875,231.6000061035156,236.7830047607422,2640400.0,0.0028923643882785566,1.94232985447937,-7.255946503903284,81.55659048190051,65.1149291271162,-9.240127913788342,-18.12697862048043,-31.31117821569086,-72.73239864139907,11.068439547391012,9.720001220703153,4.498016771308272,15.604999542236328,-7.320020047887056,38.53001913235971,4.142489747174636,27.06750933729802,-17.896178163512502,45.6884781299815,-29.754491078095832,11.46250979506169,2,-4.035003662109375,-16.68000030517578,-34.053749084472656,-62.8849983215332,-61.56500244140625,3,-0.20497384863587387,2.47544603252835,238.55999755859372,1.3568949959090633,242.4199981689453,-1.0463500088409223,242.1000061035156,-0.20497384863587387
|
|
426,2021-02-19,239.1999969482422,246.2100067138672,236.6100006103516,241.8300018310547,2333400.0,-0.0002089991714014916,-1.458389015231452,-1.0660761889446242,79.89267391270448,68.0950576847874,-7.608994457463865,-17.543005666155267,-29.69806017653704,-71.77869910374795,10.661897069173545,9.600006103515597,6.495881919476233,14.644996643066406,-9.261810928208092,38.551804214340905,2.691592857429157,26.598400428703656,-13.656510339761383,45.413469653426226,-30.70198520253411,11.953403785637242,2,-3.9850006103515625,-16.62999725341797,-31.536251068115234,-60.880001068115234,-65.34999084472656,4,-0.18632940064407144,1.94232985447937,239.25,2.47544603252835,238.55999755859372,1.3568949959090633,242.4199981689453,-0.18632940064407144
|
|
427,2021-02-22,225.8300018310547,237.8000030517578,222.4199981689453,235.6519927978516,3268500.0,-0.05589462912944976,1.1787777847429526,3.734590392202378,60.46017698070698,69.21922392696806,6.840966958198862,-4.2067608560091685,-15.106010707970768,-57.59018459228918,9.72015509141484,16.779998779296875,8.087175979654234,1.159501647949213,-22.748572244201114,25.06757554009954,-10.794535298125965,13.11353859402439,25.449996948242188,11.815674254997306,-60.460606366429346,11.954036946075165,2,10.009994506835938,-3.2600021362304688,-16.84125518798828,-47.510005950927734,-50.55000305175781,0,-0.13328612611017787,-1.458389015231452,239.1999969482422,1.94232985447937,239.25,2.47544603252835,238.55999755859372,-0.13328612611017787
|
|
428,2021-02-23,218.38999938964844,219.2100067138672,198.16200256347656,211.1999969482422,5899500.0,-0.032945146265252134,3.7673756316055047,-0.7320310582357434,48.85384189622009,69.32899475972137,15.263748812410086,3.482682940827317,-6.140600471231494,-49.3493719310832,10.201084614676526,27.667999267578125,8.734243167531389,-6.32550048828125,-30.179996582764375,17.528995606201875,-18.252748535522812,5.601747558960312,32.312799377441394,42.09955685746715,-26.37192423990095,11.927248047241557,2,6.331001281738281,4.180000305175781,-9.401252746582031,-40.070003509521484,-35.88000488281247,1,-0.12724938579513578,1.1787777847429526,225.8300018310547,-1.458389015231452,239.1999969482422,1.94232985447937,239.25,-0.12724938579513578
|
|
429,2021-02-24,216.6000061035156,219.8800048828125,207.5,219.77999877929688,3944300.0,-0.008196315266887133,6.325436093755643,-0.4422797769119147,48.6131484012238,68.26867483912767,17.81052592275819,6.371165120437894,-3.2600769695526424,-46.7763353190214,10.941803761812693,12.3800048828125,9.064208842747178,-8.605493927001987,-31.28411768229134,14.073129828287364,-19.944805804646677,2.7338179506427025,32.0011608154297,38.374129927078634,-28.02198009167673,11.339311877644679,2,8.120994567871122,5.969993591308622,-7.170009613037081,-38.28001022338864,-29.57000732421872,2,-0.16158817642541112,3.7673756316055047,218.38999938964844,1.1787777847429526,225.8300018310547,-1.458389015231452,239.1999969482422,-0.16158817642541112
|
|
430,2021-02-25,208.66000366210938,221.80599975585938,204.8999938964844,216.42999267578125,3604400.0,-0.0366574432948612,-1.2113795175071849,2.443398399262948,36.49956612424815,65.79524009099785,24.80163181601452,15.726267437652552,5.831885110971541,-38.18012814853367,11.208854596044372,16.90600585937497,9.542885487303636,-16.931996917724604,-38.08052142798968,4.216527592540473,-27.506259172857142,-6.357734662592065,37.92359668261716,21.84898474819888,-38.81122484459152,10.574262255132544,2,16.060997009277344,13.909996032714844,2.397491455078125,-30.340007781982422,-22.040008544921875,3,-0.14137831631485265,6.325436093755643,216.6000061035156,3.7673756316055047,218.38999938964844,1.1787777847429526,225.8300018310547,-0.14137831631485265
|
|
431,2021-02-26,216.0,217.19000244140625,204.5200042724609,209.3000030517578,4903500.0,0.03517682454264959,1.7907479325857487,-0.8622916887595392,44.09040983422022,63.05602729367219,16.220127201784067,9.13085768472206,-0.17876504144447836,-44.766674670531756,12.287279609664752,12.669998168945341,10.324962341352517,-9.767500305175787,-30.51263857832106,10.977637967969486,-20.140069441748437,0.6050688313968635,28.646736433476548,45.00226352688285,-13.30335714544055,10.372569136572642,2,8.721000671386719,6.569999694824219,-0.628753662109375,-37.68000411987305,-21.6199951171875,4,-0.17738427056206596,-1.2113795175071849,208.66000366210938,6.325436093755643,216.6000061035156,3.7673756316055047,218.38999938964844,-0.17738427056206596
|
|
432,2021-03-01,223.3999938964844,223.83999633789062,215.8600006103516,220.81900024414062,2352900.0,0.03425923100224271,3.6113834758839443,0.38522310864946413,50.74348976031218,59.558884067210776,6.580601195042959,2.455314798326981,-6.172444454566488,-51.44253454730412,13.178888511484974,7.979995727539034,9.920668197585314,-2.7475059509277173,-22.996377063959955,17.50136516210452,-12.871941507443836,7.376929605588401,19.387353182192157,98.28646098573071,38.653611259845505,10.124435556516126,3,-1.2139892578125284,-0.8299942016601847,-6.652500152587919,-45.07999801635745,-29.470001220703153,0,-0.22179941426465966,1.7907479325857487,216.0,-1.2113795175071849,208.66000366210938,6.325436093755643,216.6000061035156,-0.22179941426465966
|
|
433,2021-03-02,222.1000061035156,231.16000366210938,221.5200042724609,226.5,2538500.0,-0.005819103977107387,-2.467627202371126,-1.7047674226121425,48.840873131463624,55.505641169222216,5.246837295477576,4.546820880007317,-3.608929307996249,-49.42261233581186,13.824121381623133,9.639999389648466,9.11328602142612,-4.4019943237304915,-24.069785137494364,15.265796490033381,-14.235889730612428,5.431901083151445,18.902327194552953,65.99099937624537,6.161577784271067,9.833895406881936,3,0.08599853515627842,0.46999359130862217,-5.352512359619112,-43.78001022338864,-18.65000915527341,1,-0.21080597045277438,3.6113834758839443,223.3999938964844,1.7907479325857487,216.0,-1.2113795175071849,208.66000366210938,-0.21080597045277438
|
|
434,2021-03-03,210.6199951171875,223.47000122070312,206.6100006103516,220.85699462890625,4155200.0,-0.05168847668098453,1.180687676142505,2.326594025482198,35.94193918502776,50.43734658068081,13.797746714952098,16.144146428817407,8.851242232521258,-37.27317215409255,14.602971253266775,16.860000610351534,6.500049334756284,-15.431005096435541,-36.14706796750687,5.2850577746357885,-25.789036531971192,-5.0729736608998905,28.66872495149738,22.89786405587108,-32.128270630374956,10.358031435535665,3,11.566009521484375,11.950004577636719,4.960002899169922,-32.29999923706055,-7.94000244140625,2,-0.1334631149084935,-2.467627202371126,222.1000061035156,3.6113834758839443,223.3999938964844,1.7907479325857487,216.0,-0.1334631149084935
|
|
435,2021-03-04,192.9900054931641,208.3769989013672,187.19000244140625,204.7899932861328,6635100.0,-0.0837052038398074,1.233266317110046,1.1526803121813916,26.21999184901661,44.47371524027105,27.016779432374392,33.51316710287756,26.680337637988373,-19.043927151457922,15.614290975650608,23.42999267578125,2.4629336360357854,-31.80449523925779,-57.090398115689936,-6.518592362825643,-44.44744667747386,-19.161543801041717,44.65364587531246,13.19081849155585,-37.629402405232184,12.64295143821607,3,19.50499725341794,26.24499511718747,22.482490539550753,-14.670009613037138,11.0,3,-0.03088246305106368,1.180687676142505,210.6199951171875,-2.467627202371126,222.1000061035156,3.6113834758839443,223.3999938964844,-0.03088246305106368
|
|
436,2021-03-05,183.1199951171875,195.41000366210938,168.6699981689453,194.63999938964844,9438000.0,-0.05114259855454639,3.0949432235737544,0.9762725584619149,17.407148696999045,39.690045430970166,31.397003014544964,42.333176395634894,36.41642708358319,-8.635551653435186,16.881932896131033,26.740005493164062,-2.014541300617992,-39.630005645751964,-71.05104977080211,-8.20896152070182,-55.34052770827702,-23.919483583226906,51.49643731566485,23.12369287569179,-22.121060610324715,15.710522062525067,3,16.795005798339844,26.855003356933594,31.380001068115234,-0.09999847412109375,33.2300109863281,4,0.01911315035673833,1.233266317110046,192.9900054931641,1.180687676142505,210.6199951171875,-2.467627202371126,222.1000061035156,0.01911315035673833
|
|
437,2021-03-08,179.75,192.44000244140625,178.89999389648438,184.2899932861328,5302600.0,-0.0184032066789368,-3.339742508161244,0.39409649326136625,16.497375595493423,36.09488250866721,30.780001182354766,44.538632589449605,39.15119009755665,-4.779483658056961,17.89511543418586,13.540008544921875,-6.3494180232017925,-40.81100082397461,-77.63818420546511,-3.98381744248411,-59.22459251471986,-22.39740913322936,49.5907176917398,17.73083830544191,-23.21667128681491,18.413591690745243,3,20.165000915527344,30.224998474121094,34.47249984741211,3.6274948120117188,28.449996948242188,0,0.08139084774860916,3.0949432235737544,183.1199951171875,1.233266317110046,192.9900054931641,1.180687676142505,210.6199951171875,0.08139084774860916
|
|
438,2021-03-09,199.1000061035156,201.13999938964844,189.5,192.6499938964844,3865500.0,0.10764954716837605,1.210826351192736,-1.4207096355698234,31.902405323977078,34.238133277862005,9.393812367013737,24.618923511430324,19.422836435233393,-23.635178072789074,19.06501265007273,21.389999389648438,-10.398742238432561,-20.29799499511722,-58.33518828095103,17.739198290716615,-39.31659163803414,-1.2793983522003032,25.387054026400648,55.529208467068116,16.145284810231978,19.01859664291692,3,0.8149948120117472,10.874992370605497,15.122493743896513,-15.722511291503878,14.0,1,-0.02596691747486113,-3.339742508161244,179.75,3.0949432235737544,183.1199951171875,1.233266317110046,192.9900054931641,-0.02596691747486113
|
|
439,2021-03-10,194.8600006103516,208.22000122070312,192.5,204.0,3506900.0,-0.021295858177721727,-1.2683983446526534,-1.4170514870785587,30.283378112060547,33.54744572095227,11.427407292623542,28.022689423605385,23.304150837881338,-18.840502395016586,20.108675460814606,15.720001220703125,-13.083176362839424,-23.095000457763632,-62.60308663395287,16.413085718425606,-42.84904354585825,-3.340957369669013,25.16169456268699,65.95814833232018,26.241011375537624,19.754043088094626,3,5.055000305175753,15.114997863769503,19.36249923706052,-11.482505798339872,20.339996337890597,2,0.04408291240369766,1.210826351192736,199.1000061035156,-3.339742508161244,179.75,3.0949432235737544,183.1199951171875,0.04408291240369766
|
|
440,2021-03-11,205.8000030517578,206.6699981689453,198.4199981689453,203.9900054931641,3597800.0,0.056142884158571826,3.6479033062256074,-0.19803038068510717,36.473353228508344,32.701106098095394,0.04363905308210292,15.884823983452861,12.401464384906944,-29.117787895602447,20.47510634845995,11.809997558593722,-14.391141691407341,-10.87749786376952,-50.213833904533885,28.458838176994817,-30.545665884151674,8.790670156612634,10.11355636095331,93.8811681865654,52.61735366168178,19.66816802038217,3,-5.885002136230469,4.174995422363281,8.422496795654297,-21.280006408691406,7.5699920654296875,3,-0.015160400047185107,-1.2683983446526534,194.8600006103516,1.210826351192736,199.1000061035156,-3.339742508161244,179.75,-0.015160400047185107
|
|
441,2021-03-12,199.0,200.97999572753903,195.30999755859372,200.8999938964844,3033900.0,-0.033041802482615346,4.504859115285625,-1.049721800708176,38.52339722339381,31.343318038437804,4.669660711878095,20.938807246436,19.373951542545285,-21.687562144570393,20.413099264386986,10.490005493164091,-15.850713531401425,-15.887500762939453,-55.00913773304157,23.234136207162663,-35.448319247990526,3.6733177221116193,13.134074513209868,68.55389182291482,22.591636225986278,19.560818485051062,3,0.9150009155273438,10.974998474121094,15.22249984741211,-12.230003356933594,7.600006103515597,4,0.025075404488261732,3.6479033062256074,205.8000030517578,-1.2683983446526534,194.8600006103516,1.210826351192736,199.1000061035156,0.025075404488261732
|
|
442,2021-03-15,200.5500030517578,201.47000122070312,195.02099609375,199.5,2524900.0,0.007788960059084582,3.462980269167208,-0.5526349604073224,41.96396561356278,30.579217203115487,-0.5168261989684027,16.98732718251864,17.87744266049961,-22.581073615423065,19.93123735456254,6.449005126953125,-15.915101708300824,-12.259997558593739,-49.672660858954856,25.15266574176738,-30.96632920877431,6.446334091586834,8.106945353910902,59.027790230789165,12.057389248744173,18.70633165018056,3,-4.480003356933594,9.424995422363281,13.672496795654297,-12.272506713867188,9.819992065429688,0,0.07878335981715301,4.504859115285625,199.0,3.6479033062256074,205.8000030517578,-1.2683983446526534,194.8600006103516,0.07878335981715301
|
|
443,2021-03-16,196.30999755859372,209.1000061035156,193.5,203.80999755859372,6766400.0,-0.021141886954097133,-1.3780505959303737,-7.142836382660253,41.057731881114606,31.147638613791802,-0.35744266712660533,18.546663985706118,22.07345155115607,-17.670313425622567,18.810559720611504,15.600006103515597,-17.2118721498546,-14.194503021240251,-49.550739930427255,21.161733887946752,-31.872621475833768,3.4836154333532647,-27.63999938964841,22.951784082698797,-24.068884933363545,17.678118454593502,3,-7.424995422363253,13.665000915527372,17.24250030517581,-7.919998168945284,20.419998168945312,1,0.060567467462270264,3.462980269167208,200.5500030517578,4.504859115285625,199.0,3.6479033062256074,205.8000030517578,0.060567467462270264
|
|
444,2021-03-17,208.02999877929688,210.8800048828125,191.27999877929688,199.0,11955100.0,0.059701499498032495,1.6612344175041902,-1.2039998372395833,49.7312953920622,33.760005674130205,-13.950516803884113,4.661137298396795,10.809989756542677,-28.524845464764383,18.657686438857528,19.600006103515625,-19.503147811421798,-0.9480018615722656,-33.74790486836281,31.851901145218278,-17.347953364967537,15.451949641823006,-38.55140045166016,85.45915706115814,33.79811475412214,16.399951503395272,3,-18.25499725341797,1.9449996948242188,5.697498321533203,-19.639999389648438,11.270004272460938,2,0.024371520232510324,-1.3780505959303737,196.30999755859372,3.462980269167208,200.5500030517578,4.504859115285625,199.0,0.024371520232510324
|
|
445,2021-03-18,190.2100067138672,203.75,189.6100006103516,203.58999633789062,8799800.0,-0.0856606843724268,1.0642339473605031,-1.4817266259990876,39.90290817855996,36.25953450541475,3.837182795540656,19.624984162998487,28.54230658550796,-9.924639801544686,18.53143257106963,18.419998168945284,-22.223449637354435,-16.315994262695312,-46.8405568682264,14.208568342835775,-31.578275565460842,-1.0537129599297828,-19.075352124023425,2.8209025998760495,-47.630100486917314,15.262281302765539,3,4.67999267578125,19.764991760253906,25.48249053955078,-1.82000732421875,34.25999450683594,3,0.13138104911571458,1.6612344175041902,208.02999877929688,-1.3780505959303737,196.30999755859372,3.462980269167208,200.5500030517578,0.13138104911571458
|
|
446,2021-03-19,194.6300048828125,197.7899932861328,190.0200042724609,192.8800048828125,7375800.0,0.02323746392372672,-1.0803180037340028,-0.1307923286321477,38.467094331922475,38.700614365017984,1.3651379797179857,12.32670596280363,24.161234883295435,-13.544852585271656,18.0367930761174,7.769989013671903,-23.0117450054274,-9.667496490478527,-36.423343392652555,17.0883504116955,-23.04541994156554,3.710426960608487,-21.905536281249994,23.60133175412899,-19.93963033262929,13.377923451087018,3,5.55999755859375,15.344993591308594,23.197494506835938,-6.2400054931640625,26.6199951171875,4,0.09628520661887885,1.0642339473605031,190.2100067138672,1.6612344175041902,208.02999877929688,-1.3780505959303737,196.30999755859372,0.09628520661887885
|
|
447,2021-03-22,195.72999572753903,198.0,190.22999572753903,191.91000366210938,5561000.0,0.005651702292197136,-1.164344202197849,2.182852608816948,39.412186861268786,39.53503453582817,3.095851680409993,9.334669775383304,22.706912667583225,-13.79317900294933,18.97904000418525,7.770004272460966,-21.17528344700503,-7.062505340576195,-32.04612498501123,17.921114303858843,-19.5543151627937,5.42930448164131,-21.479305674726533,28.772890869191016,-11.435547027624118,12.491809822217515,3,4.515007019042997,14.24500274658206,25.292503356933622,-6.664993286132784,24.510009765625057,0,0.05553574113958426,-1.0803180037340028,194.6300048828125,1.0642339473605031,190.2100067138672,1.6612344175041902,208.02999877929688,0.05553574113958426
|
|
448,2021-03-23,190.6000061035156,197.8500061035156,189.69000244140625,195.7400054931641,4210500.0,-0.026209521974161376,-1.3448263766330204,-1.3455523733058763,41.5298738134993,40.784645169321365,7.703414594186199,12.939362224200465,27.342796923099115,-7.839096087839124,19.273035332105678,8.160003662109347,-17.50770951230612,-10.802995300292991,-35.218787141183014,13.612796540597031,-23.01089122073799,1.4049006201520058,-14.884143457503086,4.654467768235495,-36.18449041024108,12.207895920445011,3,9.644996643066435,19.374992370605497,33.70749282836917,1.229995727539091,20.92999267578128,1,0.10372501773654053,-1.164344202197849,195.72999572753903,-1.0803180037340028,194.6300048828125,1.0642339473605031,190.2100067138672,0.10372501773654053
|
|
449,2021-03-24,181.6000061035156,193.5,180.11000061035156,191.0,3994300.0,-0.047219305938070444,-1.163165445635347,1.8287928040254562,44.80146094369929,41.70999047100925,16.343358209313152,20.21946881672875,35.459578362559995,1.9715260690536809,19.85700195050979,13.389999389648438,-13.341601584600625,-18.05299530029299,-42.89600301846488,6.7900124178788985,-30.47449915937895,-5.631491441207032,-4.477577768031097,6.302899880007962,-36.462243071078085,12.421503859085947,3,13.894996643066435,25.839996337890653,46.572494506835966,13.159996032714872,26.90998840332037,2,0.19344707292575003,-1.3448263766330204,190.6000061035156,-1.164344202197849,195.72999572753903,-1.0803180037340028,194.6300048828125,0.19344707292575003
|
|
450,2021-03-25,179.16000366210938,181.8800048828125,174.5800018310547,175.6699981689453,3755700.0,-0.013436136340300386,-1.574957816297038,-0.37127742119804186,48.061108673901785,42.76973618773235,16.323686789420748,21.43507574967481,36.926278250112006,5.2834135717519075,20.419272080435057,7.3000030517578125,-11.996850264415144,-19.01799774169922,-45.082314026268136,7.046318542869699,-32.05015588398368,-5.98583959941476,31.720001220703125,19.555944445494127,-24.632329193496588,13.032158142284455,3,13.569999694824219,28.279998779296875,49.14749526977539,15.599998474121094,25.959991455078125,3,0.22404553789444726,-1.163165445635347,181.6000061035156,-1.3448263766330204,190.6000061035156,-1.164344202197849,195.72999572753903,0.22404553789444726
|
|
451,2021-03-26,177.68499755859375,181.5,170.10000610351562,179.02999877929688,3732800.0,-0.008232898377795506,2.6276809081948267,-0.3853865626680541,48.969816754476696,43.548164092278334,16.156191091295568,20.96745252630734,37.621920545007015,7.686783629091593,21.074856865128943,11.399993896484375,-10.044545850298164,-18.577253723144537,-44.758176360168875,7.603668913879801,-31.66771504165672,-5.486792404632354,32.469007263183585,27.18635524875113,-19.508026098305944,13.090461318512169,3,12.805007934570312,29.7550048828125,51.20750045776367,25.724998474121094,20.104995727539062,4,0.26330306049998087,-1.574957816297038,179.16000366210938,-1.163165445635347,181.6000061035156,-1.3448263766330204,190.6000061035156,0.26330306049998087
|
|
452,2021-03-29,173.85000610351562,182.72999572753903,171.1999969482422,177.69000244140625,3050500.0,-0.021583090906780122,-1.522971619365603,2.855013273432714,35.09620909748874,42.885772671875465,17.66293978244059,22.02940833038295,40.642706897536925,12.427204302326686,22.322618811683864,11.529998779296847,-9.71955790450096,-19.93474578857422,-44.63903890914315,4.7695473319947155,-32.286892348858686,-7.582599228289752,34.701838769531236,13.513513513513528,-30.738818878464436,12.35214656028446,3,16.639999389648438,29.384994506835938,55.0424919128418,30.584991455078125,19.389999389648466,0,0.27264879052268176,2.6276809081948267,177.68499755859375,-1.574957816297038,179.16000366210938,-1.163165445635347,181.6000061035156,0.27264879052268176
|
|
453,2021-03-30,175.27999877929688,176.24000549316406,168.75999450683594,171.0800018310547,4278000.0,0.008225439318821692,1.444443890386231,-1.0937502483529233,38.04639381063108,41.58745027393868,14.456370274859239,17.82587236547687,38.595312331202535,11.88198680290111,24.30003332426855,7.480010986328125,-9.349577493759199,-16.16375274658202,-38.31158895171174,5.984083458547701,-27.237670849146895,-5.089834644017145,31.733772542968723,26.354093875454016,-14.526660554979141,11.073918102564866,3,10.974998474121094,24.63500213623047,53.92499923706055,31.80500030517578,11.790008544921875,1,0.25650391959711527,-1.522971619365603,173.85000610351562,2.6276809081948267,177.68499755859375,-1.574957816297038,179.16000366210938,0.25650391959711527
|
|
454,2021-03-31,182.50999450683597,184.9900054931641,178.7100067138672,179.24000549316406,4268100.0,0.04124826436496454,-1.9007012721570418,0.7785693784945444,35.10678033775818,41.05454718051626,3.604747034542072,8.834940237901435,30.741504897711394,5.4367414023882645,25.027104063600405,9.710006713867216,-9.561487126112183,-7.5282569885253565,-28.061037814831593,13.00452383778088,-17.794647401678475,2.7381334246277618,22.208550206503844,84.71959761199645,48.45515826486267,10.266390413153115,3,0.8700027465820028,17.405006408691378,41.1355056762695,24.57500457763669,6.669998168945284,2,0.15900501422333857,1.444443890386231,175.27999877929688,-1.522971619365603,173.85000610351562,2.6276809081948267,177.68499755859375,0.15900501422333857
|
|
455,2021-04-01,187.02999877929688,194.5,185.42999267578125,188.7669982910156,3344400.0,0.024765790414242872,-2.6742903768173276,-0.531194295900165,42.1156596920984,41.459943331646905,-1.5799248468851488,4.053350713071666,25.495180767715652,1.6942235611120964,24.43056001411558,11.990005493164034,-9.264545578361236,-2.710252380371088,-23.235652915877324,17.815148155135148,-12.97295264812422,7.552447887382044,15.531032921652695,70.9790224299409,37.19623575105247,10.262700267753122,4,-3.6500015258789062,12.885002136230469,36.615501403808594,20.05500030517578,0.5500030517578125,3,0.11484786327185059,-1.9007012721570418,182.50999450683597,1.444443890386231,175.27999877929688,-1.522971619365603,173.85000610351562,0.11484786327185059
|
|
456,2021-04-05,186.6199951171875,191.6699981689453,184.72000122070312,191.42999267578125,3767700.0,-0.002192181279930372,1.6275938457278345,2.7691415720862045,40.68475804188669,41.60134012949334,-2.71068748009867,4.995111972117286,25.330953330344727,2.8413970600520884,23.039750235283062,6.9499969482421875,-11.204794673416359,-3.2952560424804744,-23.64189950875067,17.05138742378972,-13.468577775615557,6.8780656906546085,13.912974352115242,69.386156949713,37.19404205111398,10.17332173313509,4,-3.3149948120117188,13.295005798339844,37.02550506591797,21.095001220703125,8.480010986328097,0,0.09913192843233642,-2.6742903768173276,187.02999877929688,-1.9007012721570418,182.50999450683597,1.444443890386231,175.27999877929688,0.09913192843233642
|
|
457,2021-04-06,194.3800048828125,198.27099609375,185.8600006103516,186.6199951171875,3672300.0,0.041581877444333504,-1.674783861197628,-1.6133084624462295,48.76740757603282,42.40551054755262,-11.937709512607256,-1.6998069505987132,16.993805356464918,-3.8854957061410573,21.366948627404792,12.410995483398409,-10.16258869208636,3.7332534790039062,-16.12059604382742,23.58710300183523,-6.193671282411742,13.660178240419555,4.2465860887422195,86.815116391499,51.24602550519386,9.926924761415663,4,-10.864509582519531,5.534996032714844,29.26549530029297,16.949996948242188,-5.110000610351591,1,0.017542896993834933,1.6275938457278345,186.6199951171875,-2.6742903768173276,187.02999877929688,-1.9007012721570418,182.50999450683597,0.017542896993834933
|
|
458,2021-04-07,193.92999267578125,196.88999938964844,190.63999938964844,195.07000732421875,2332500.0,-0.0023151157306665615,1.6150634293339121,-0.14690891930155733,39.480745736440454,41.81431996896831,-12.254338519860596,-1.7465236924926444,17.043945459335816,-2.3457950385515858,20.316386637923696,6.25,-9.267357053350054,3.5417419433593693,-15.980545322586636,23.064029209305374,-6.2194016896136475,13.302885576332386,-25.169998168945312,77.80785351055307,46.54398985418719,9.761143632973006,4,-10.414497375488281,5.985008239746094,28.448009490966797,17.910003662109375,-10.169998168945284,2,-0.0035579188814320872,-1.674783861197628,194.3800048828125,1.6275938457278345,186.6199951171875,-2.6742903768173276,187.02999877929688,-0.0035579188814320872
|
|
459,2021-04-08,203.4499969482422,204.30999755859372,195.6739959716797,197.5449981689453,4613300.0,0.04908990167589389,1.265180744108616,-5.179756933290502,61.27383341206995,43.282400495431446,-20.505330736460934,-11.162286883481443,7.571071322812969,-10.82880479423335,19.750802908432227,10.380004882812472,-8.377668565384369,12.632246398925787,-7.666790865403783,32.93128366325536,2.482727766761002,22.781765031090572,-34.12740234374999,95.61000116836092,58.23884485722185,10.149518632164783,4,-16.915000915527344,-7.379997253417969,18.92800521850586,8.389999389648438,-12.80999755859375,3,-0.08051113231616569,1.6150634293339121,193.92999267578125,-1.674783861197628,194.3800048828125,1.6275938457278345,186.6199951171875,-0.08051113231616569
|
|
460,2021-04-09,202.67999267578125,204.2400054931641,194.30999755859372,201.44000244140625,4504000.0,-0.0037847347456919644,3.5550329322665886,0.2099899222202124,57.308867552509405,44.20896169521286,-17.93412316224115,-11.212902031408476,8.569466866949142,-9.11698743355268,19.112096693523213,9.93000793457037,-7.497542583828107,12.018242645263683,-7.839143708492884,31.87562899902025,2.0895494683853997,21.946935822141967,-31.957901953125003,91.67940179927575,50.39498924467895,9.92869317687828,4,-16.144996643066406,-12.904991149902344,19.698009490966797,11.235008239746094,-14.149993896484375,4,-0.06660746244250848,1.265180744108616,203.4499969482422,1.6150634293339121,193.92999267578125,-1.674783861197628,194.3800048828125,-0.06660746244250848
|
|
461,2021-04-12,203.9900054931641,206.1499938964844,197.50999450683597,201.52999877929688,3306800.0,0.006463454039483896,1.548678581154203,1.9838920063004757,57.471061313359314,46.69505638586514,-16.89729935279206,-12.785423592629115,7.1351059367882215,-9.386256062471233,18.338201907223997,8.639999389648438,-6.372763869006633,13.078755187988321,-7.3372910769841155,33.49480145296076,2.870732055502117,23.286778320474525,-31.924398497070342,89.3544153866401,44.56703379007857,10.208023132486213,4,-16.535011291503935,-14.215003967285185,11.874996185302706,12.044990539550753,-7.210006713867216,0,-0.08044513564493883,3.5550329322665886,202.67999267578125,1.265180744108616,203.4499969482422,1.6150634293339121,193.92999267578125,-0.08044513564493883
|
|
462,2021-04-13,216.3500061035156,219.0,206.13999938964844,206.5200042724609,5361800.0,0.0605912068116774,-1.4287037824177,3.9959247979456056,70.59669125418819,50.31175610181593,-25.249991008900594,-25.19267745909241,-5.3148897282122505,-20.61349370017632,17.913713089389095,15.009994506835909,-5.08488395051873,24.64875564575192,1.6082251034769683,47.68928618802687,13.128490374614444,36.169020916889394,-42.23933589339842,90.65587503719186,39.10687638479292,11.52026527113747,4,-17.495002746582003,-22.470008850097628,-11.405006408691378,-6.375007629394503,-17.63999938964841,1,-0.09822047330949757,1.548678581154203,203.9900054931641,3.5550329322665886,202.67999267578125,1.265180744108616,203.4499969482422,-0.09822047330949757
|
|
463,2021-04-14,208.1999969482422,217.3999938964844,207.5,216.38999938964844,3263800.0,-0.037670482668597294,-1.0646501933205044,-0.8331638775012845,71.56987473004517,54.36321103429226,-13.342282262626014,-16.976627383092534,2.6740332840340955,-11.465609717827874,18.094975602293108,9.899993896484403,-3.8268517979779517,15.904246520996082,-8.22485016667224,40.033343208664405,3.839698177161921,27.968794864830244,-30.49818035493439,56.257586132734815,-0.9728218653046667,12.064548343834163,4,-6.339996337890625,-14.319999694824219,-3.2549972534179688,1.7750015258789062,-4.1699981689453125,2,-0.09092215635568535,-1.4287037824177,216.3500061035156,1.548678581154203,203.9900054931641,3.5550329322665886,202.67999267578125,-0.09092215635568535
|
|
464,2021-04-15,213.1000061035156,215.5,207.80999755859372,215.5,4337500.0,0.023535106758390212,5.408351665119615,0.2930394604464021,76.46597997416575,58.1799132878553,-15.02702667934247,-22.637990675895622,-2.4827064591859482,-15.32752329717178,18.15554997191033,7.690002441406278,-0.4880228778759772,20.550755310058577,-4.367969175333684,45.46947979545084,8.091393067362446,33.01011755275471,-32.09433483767242,76.1037127862335,13.524962398617163,12.459362242696136,4,-11.240005493164034,-19.220008850097628,-8.155006408691378,-3.125007629394503,-2.5,3,-0.1376818899874992,-1.0646501933205044,208.1999969482422,-1.4287037824177,216.3500061035156,1.548678581154203,203.9900054931641,-0.1376818899874992
|
|
465,2021-04-16,215.1999969482422,216.5399932861328,208.4900054931641,213.5070037841797,3579700.0,0.009854485145845082,2.6816893938336435,-0.7054156123240383,78.9713303690129,62.43397687975822,-14.204650389271876,-24.000309596032935,-4.771317265538897,-16.463748563804415,18.147996416000332,8.049987792968722,2.755905398504808,21.4012466430664,-5.454460190652554,48.256953476785355,7.973393226206923,34.82910005992588,-31.154779383666465,82.31734722931276,14.631251929107876,13.427853416859476,4,-12.769996643066406,-21.31999969482422,-10.254997253417969,-5.224998474121094,-0.8499908447265909,4,-0.11412638432564981,5.408351665119615,213.1000061035156,-1.0646501933205044,208.1999969482422,-1.4287037824177,216.3500061035156,-0.11412638432564981
|
|
466,2021-04-19,213.3699951171875,223.22999572753903,210.2899932861328,211.0500030517578,3872900.0,-0.00850372610132899,-5.739564251626193,1.3703493402552456,81.49502448116758,66.07037875810653,-9.142557749375044,-21.81271909644562,-3.344970447876989,-13.70213390622672,18.31688352129807,12.940002441406222,5.938716164333044,18.634245300292974,-9.615099276838862,46.88358987742481,4.509573011727042,32.75891758885891,-26.528394957777834,42.30542584441218,-30.90161909081329,14.12467228856592,4,-6.43499755859375,-17.375,-8.424995422363281,-3.3949966430664062,-0.5099945068359091,0,-0.11641747624471732,2.6816893938336435,215.1999969482422,5.408351665119615,213.1000061035156,-1.0646501933205044,208.1999969482422,-0.11641747624471732
|
|
467,2021-04-20,206.6000061035156,217.7400054931641,205.5800018310547,216.08999633789062,2743300.0,-0.031728870828129696,-1.109280997313505,-4.090527021960905,73.00233947016535,69.79500028407595,-0.5105617170235348,-14.953284368583013,2.9498472610170836,-6.05950138844608,18.328709170436152,12.160003662109403,8.156775467421454,11.320755767822249,-17.423068004299864,40.06457953994436,-3.051156118238822,25.69266765388332,-16.11956638729299,5.779063032220543,-70.32436368945308,14.371911886061062,4,2.1699905395507812,-10.605010986328097,-1.6550064086913778,3.374992370605497,13.360000610351591,1,-0.047531495808855295,-5.739564251626193,213.3699951171875,2.6816893938336435,215.1999969482422,5.408351665119615,213.1000061035156,-0.047531495808855295
|
|
468,2021-04-21,210.3699951171875,212.218994140625,201.531005859375,205.47999572753903,1975400.0,0.018247768162131583,1.4890525085151105,-0.515279707236759,71.55678039282265,70.93754994860402,-1.9034635227712613,-18.0938973789641,-1.2235841500117886,-8.956562659137091,18.151874850806642,10.68798828125,10.83854815156269,14.102245330810547,-15.315893728545518,43.52038439016661,-0.6068241988674856,28.81131486048858,-16.614599799833258,40.734565578929285,-32.86294443766857,14.709069529678029,4,-1.5999984741211222,-14.375,-7.347496032714844,-0.39499664306640625,12.440002441406222,2,-0.055426100080598784,-1.109280997313505,206.6000061035156,-5.739564251626193,213.3699951171875,2.6816893938336435,215.1999969482422,-0.055426100080598784
|
|
469,2021-04-22,216.72999572753903,223.92999267578125,212.0,212.0,5216900.0,0.030232451195374432,-4.04439892252851,0.9672794106174859,72.34425241503607,72.60814826666254,-6.908048069766835,-22.859102134936876,-7.965285095599626,-14.405933700147642,17.64881608609372,13.55999755859375,12.557956830927822,18.70574645996092,-11.215669203882811,48.62716212380465,3.7450386280390546,33.666454291882786,-20.027140369166318,67.8557025491504,-5.822157992387574,14.960707831921862,4,-6.01000213623044,-20.38500213623044,-17.299995422363253,-6.75499725341794,5.419998168945369,3,-0.05859824296867466,1.4890525085151105,210.3699951171875,-1.109280997313505,206.6000061035156,-5.739564251626193,213.3699951171875,-0.05859824296867466
|
|
470,2021-04-23,219.3000030517578,224.9900054931641,217.72999572753903,219.50999450683597,2491500.0,0.011858106283772818,-3.3343262915288427,-0.044395696565969145,73.81229121188113,74.42384047760942,-7.680238399623363,-23.471109454940006,-11.140974374851965,-16.055013437991306,16.818035575091443,8.260009765625057,15.331678782889753,19.268753814697277,-10.709728844429634,49.24723647382419,4.279512485133807,34.25799514426075,-19.329891215296072,75.7449058773559,1.461211651758049,14.98924132956346,4,-6.039497375488281,-22.425003051757812,-19.425003051757812,-9.325004577636719,2.7700042724609375,4,-0.03967166815856771,-4.04439892252851,216.72999572753903,1.4890525085151105,210.3699951171875,-1.109280997313505,206.6000061035156,-0.03967166815856771
|
|
471,2021-04-26,224.47000122070312,225.1000061035156,215.92999267578125,220.0500030517578,3614600.0,0.023575002722298732,2.22887345699743,-21.048466792614505,72.78508480028395,74.6669953160645,-10.772482097498596,-26.305053189134668,-16.98028724766087,-20.30379076031892,15.619515208307508,9.170013427734347,15.997538216305912,22.099501800537098,-7.838418399838986,52.03742200091318,7.130541700349056,37.06846190072514,-20.997104272303062,97.32697663758948,23.61104828623229,14.96896010018804,4,-11.154495239257812,-27.540000915527344,-22.03750228881836,-14.495002746582031,-3.8899993896484375,0,-0.045083953589136194,-3.3343262915288427,219.3000030517578,-4.04439892252851,216.72999572753903,1.4890525085151105,210.3699951171875,-0.045083953589136194
|
|
472,2021-04-27,221.25,227.1999969482422,219.89100646972656,225.47999572753903,2326700.0,-0.014344906683263936,-1.1039172667637362,-0.9570130044982312,69.85465120147407,74.47641492400105,-7.581608629191919,-20.39768798886405,-14.716154168017226,-16.07965032690521,14.546360624528248,7.308990478515625,17.08344216345705,16.50950088500977,-11.354849458032021,44.373851228051564,2.577325713488875,30.441676056530667,-14.316765586781457,76.82029290655393,3.4723459065223494,13.932175171520901,4,-6.884498596191406,-23.270004272460938,-16.167499542236328,-11.275001525878906,-5.25,1,-0.03792090119615099,2.22887345699743,224.47000122070312,-3.3343262915288427,219.3000030517578,-4.04439892252851,216.72999572753903,-0.03792090119615099
|
|
473,2021-04-28,220.2400054931641,223.25999450683597,215.0229949951172,217.8699951171875,2486600.0,-0.004564946923552138,-1.0429039344690438,-0.5602867068037057,63.924370679439974,73.08290278014263,-5.234608028174023,-16.703075108116963,-14.703787836010264,-13.97082133629047,13.076571679784777,8.236999511718778,18.16178988182324,13.251506042480486,-11.70845390578799,38.21146599074896,0.7715260683462475,25.731486016614724,-9.658753823641291,54.21057333907564,-15.647154425209052,12.479979974134238,4,-5.874504089355497,-22.26000976562503,-15.130004882812528,-10.265007019042997,-13.300003051757841,2,-0.0012713347816620812,-1.1039172667637362,221.25,2.22887345699743,224.47000122070312,-3.3343262915288427,219.3000030517578,-0.0012713347816620812
|
|
474,2021-04-29,211.52999877929688,221.0,208.4199981689453,221.0,3322300.0,-0.039547795571307165,1.6568110262863625,-3.995763612132246,56.4854204004811,70.58446833919466,3.6087738108623455,-6.015929079589199,-6.988750872687149,-4.510437243303301,12.235851760794608,12.580001831054688,17.052552626082132,3.090499114990223,-19.098014188344195,25.27901241832464,-8.003757536676972,14.184755766657418,15.669998168945312,16.560174720458644,-48.44961603860597,11.094256651667209,4,2.8355026245117188,-13.550003051757812,-6.4199981689453125,-1.5550003051757812,3.8800048828125,3,0.05332576393131827,-1.0429039344690438,220.2400054931641,-1.1039172667637362,221.25,2.22887345699743,224.47000122070312,0.05332576393131827
|
|
475,2021-04-30,208.50999450683597,214.3500061035156,207.0,207.33399963378903,2028900.0,-0.014276954994037916,-6.971832384482956,-0.12418106879183877,53.2313331826508,67.444058194915,6.235760510560567,-1.374667195257672,-5.041567429418649,-0.8469192559337273,12.205402804674332,7.350006103515597,16.397733133100758,-1.0035049438476165,-20.776622329583944,18.76961244188871,-10.89006363671578,8.883053749020547,18.31440246582028,7.475221460206044,-52.20565243122425,9.886558692868164,4,5.855506896972628,-10.529998779296903,-7.042491912841825,1.4650039672851278,6.630004882812472,4,0.06541652558146915,1.6568110262863625,211.52999877929688,-1.0429039344690438,220.2400054931641,-1.1039172667637362,221.25,0.06541652558146915
|
|
476,2021-05-03,205.1199951171875,209.58999633789062,204.0200042724609,209.0,2304100.0,-0.016258210536461037,1.2015789537170058,-3.299338263915761,40.790543905619266,63.86496979885433,9.311647964356553,3.660020118101613,-2.7842882050926505,3.1181678041019154,12.015224397402745,5.569992065429716,14.803695411964867,-5.318504333496094,-22.08447646770236,11.447467800710172,-13.701490400599226,3.064481733607039,20.911425976562498,4.745432235946623,-48.90983978292415,8.382986067103129,5,9.245506286621094,-7.1399993896484375,-5.034992218017578,4.855003356933594,8.830001831054688,0,0.0826346168609624,-6.971832384482956,208.50999450683597,1.6568110262863625,211.52999877929688,-1.0429039344690438,220.2400054931641,0.0826346168609624
|
|
477,2021-05-04,197.7899932861328,202.9900054931641,191.3600006103516,201.9499969482422,4274700.0,-0.03573518918458907,2.7275532710919927,1.0721645430234388,41.346629494240226,60.5082863656785,17.053929736814922,11.867016462151952,3.735484810598109,10.878534268444128,12.675083513351618,13.759994506835909,12.548459079933679,-12.819005584716791,-28.954893745397328,3.3168825759637457,-20.886949665057045,-4.751061504376537,26.92074279833983,20.156720708620124,-31.79918336565402,8.067944080340265,5,11.490005493164062,0.19000244140625,1.1750106811523438,12.185005187988281,30.810012817382784,1,0.11522326365597646,1.2015789537170058,205.1199951171875,-6.971832384482956,208.50999450683597,1.6568110262863625,211.52999877929688,0.11522326365597646
|
|
478,2021-05-05,193.2400054931641,202.7400054931641,192.0,202.25999450683597,2307500.0,-0.023004135433618678,1.152303340723192,2.1682646810695814,33.394640692351345,56.18055172982465,21.14177700166158,17.246920302320348,7.64551758120453,16.017386297476463,13.370602235861895,10.740005493164091,10.054322752472814,-17.334494018554665,-33.62276290767139,-1.0462251294379428,-25.47862846311304,-9.19035957399629,28.80267175337886,6.342796631328813,-40.80052133347401,8.144134444558368,5,16.039993286132784,4.739990234374972,3.6224975585937216,16.734992980957003,38.02999877929682,2,0.11778096594828047,2.7275532710919927,197.7899932861328,1.2015789537170058,205.1199951171875,-6.971832384482956,208.50999450683597,0.11778096594828047
|
|
479,2021-05-06,187.07000732421875,191.5200042724609,180.6699981689453,191.5200042724609,4903500.0,-0.03192919682029094,3.8764105817203505,0.4933483778635608,27.978707926330642,51.087931364763485,25.325279018197392,23.3226135643352,13.14837598607744,22.52568261786965,14.407077587185817,12.570007324218778,8.307604136260949,-22.685492706298817,-41.871556751690605,-3.4994286609070286,-32.27852472899471,-13.092460683602923,32.51805579142888,19.002398003310013,-22.71296453384499,9.59303202269589,5,16.864990234375,15.884994506835938,6.014991760253906,22.904991149902344,46.459991455078125,3,0.10621689388588096,1.152303340723192,193.2400054931641,2.7275532710919927,197.7899932861328,1.2015789537170058,205.1199951171875,0.10621689388588096
|
|
480,2021-05-07,189.17999267578125,197.7899932861328,187.91000366210938,194.27999877929688,3182300.0,0.011279121553171345,-1.5863900905543107,1.1460695732679622,31.145739477257152,46.46133743998273,20.66679130710122,21.23828296144376,10.637983280077265,20.834685761537145,15.396220588591103,10.719985961914062,6.43995616968661,-19.900507354736334,-40.99016659661817,1.1891518871454991,-30.445336975677264,-9.355677733795403,26.516263945196158,29.425985634999403,-11.710159640875649,10.544829620940922,5,14.7550048828125,14.7550048828125,2.4675064086914062,20.795005798339844,39.160003662109375,4,0.13865108363378265,3.8764105817203505,187.07000732421875,1.152303340723192,193.2400054931641,2.7275532710919927,197.7899932861328,0.13865108363378265
|
|
481,2021-05-10,187.5800018310547,190.6999969482422,183.8000030517578,189.17999267578125,4166100.0,-0.008457505585533265,1.974135691430413,0.31372331959046657,33.875876999289346,42.4636958619622,18.42077330847866,22.710206608173166,11.574092981894466,22.88246516406926,16.378327754293085,6.899993896484375,3.782619961752374,-20.679998016357416,-43.784197134082405,2.424201101367572,-32.23209757521991,-9.127898457494922,24.613628944719522,30.95878761030483,-14.044623033368346,11.552099558862489,5,14.384994506835938,16.354995727539062,4.067497253417969,22.394996643066406,46.589996337890625,0,0.14692396465277713,-1.5863900905543107,189.17999267578125,3.8764105817203505,187.07000732421875,1.152303340723192,193.2400054931641,0.14692396465277713
|
|
482,2021-05-11,195.1000061035156,195.3500061035156,177.28700256347656,178.9199981689453,4910500.0,0.04008958417237807,1.1658267323245624,-10.112562823655056,37.82879501988772,39.56418745534528,7.600584694858924,14.247031721456239,3.225342462797215,15.840481232899776,16.56698703171366,18.063003540039034,0.7127602617362356,-12.097493743896507,-35.58647521116123,11.391487723368215,-23.841984477528854,-0.35300301026416037,13.94126141157571,69.98389773201394,23.430894768318595,11.744490733632357,5,4.043495178222685,7.143493652343778,-3.490005493164034,14.874992370605497,46.209991455078125,1,0.09661706947730808,1.974135691430413,187.5800018310547,-1.5863900905543107,189.17999267578125,3.8764105817203505,187.07000732421875,0.09661706947730808
|
|
483,2021-05-12,189.2700042724609,195.5,185.66000366210938,192.0,3769400.0,-0.029882120187948225,1.0226106184281716,-0.1687264764380102,27.926045386815318,36.39092356493798,9.583284107211881,19.59054869827196,8.183674868158533,22.04185483339046,16.76016757625336,9.839996337890625,-2.9984162716931735,-16.98099594116215,-41.78846958275744,7.826477700433145,-29.384732761959782,-4.577259120364516,15.960751448436639,58.44514037526667,13.984220571750235,12.403736820797645,5,6.548500061035185,12.973495483398466,2.445243835449247,20.704994201660185,55.639999389648466,2,0.20779838824559738,1.1658267323245624,195.1000061035156,1.974135691430413,187.5800018310547,-1.5863900905543107,189.17999267578125,0.20779838824559738
|
|
484,2021-05-13,183.75999450683597,192.8500061035156,179.41000366210938,190.96499633789062,3301500.0,-0.02911190173427103,1.4491984111425862,2.6391989402670193,22.72028154510619,33.00080671632191,12.002000590717785,24.021363773144458,13.11010816631574,27.80778543079137,17.10955086622145,13.440002441406222,-6.7511034533768,-21.024005126953085,-47.53753969356501,5.489529439658838,-34.28077241025906,-7.767237843647109,18.11751083517106,31.57096460179639,-8.563739029403777,13.256767283305964,5,9.678504943847628,18.48350524902341,7.95525360107419,26.215003967285128,53.919998168945284,3,0.2585438135929936,1.0226106184281716,189.2700042724609,1.1658267323245624,195.1000061035156,1.974135691430413,187.5800018310547,0.2585438135929936
|
|
485,2021-05-14,190.63999938964844,191.3500061035156,183.75999450683597,187.51199340820312,2377400.0,0.03744016700303354,2.3377217262354266,-0.4341436761283153,24.69707818686753,31.212643858682828,2.593273085523066,16.028851866584148,6.282795205775244,20.930914179979197,17.396047035607758,7.590011596679631,-9.920914147137353,-12.916000366210938,-39.672193023213566,13.840192290791691,-26.294096694712238,0.46209596229036265,8.286645618934926,73.31575635866747,38.74596839371611,13.37809632850131,5,-0.501495361328125,11.603500366210938,0.6624984741210938,19.334999084472656,65.96998596191406,4,0.22497901556318056,1.4491984111425862,183.75999450683597,1.0226106184281716,189.2700042724609,1.1658267323245624,195.1000061035156,0.22497901556318056
|
|
486,2021-05-17,188.52999877929688,192.51400756835938,185.0,189.75999450683597,2023600.0,-0.011067984772906603,1.230330424857841,-0.3932203885910616,25.114081167299815,29.40902737791167,2.3495869796095974,17.05700715699203,8.74024435599739,22.921637456238585,17.142091153374754,7.514007568359375,-12.25425721028472,-13.78400115966798,-40.9253880676074,13.35738574827144,-27.35469461363769,-0.21330770569826996,7.799889135873684,61.73061987739683,31.162478840425194,13.570693453969712,5,1.4835052490234375,13.7135009765625,-0.375,21.44499969482422,64.36999511718753,0,0.21116001599934986,2.3377217262354266,190.63999938964844,1.4491984111425862,183.75999450683597,1.0226106184281716,189.2700042724609,0.21116001599934986
|
|
487,2021-05-18,196.77999877929688,199.30999755859372,187.50999450683597,191.3300018310547,4125300.0,0.04375961413789575,1.245482249126359,-4.430907218796806,33.92709777522322,29.46818927600854,-6.770765585995747,8.467741194887623,1.049363889580178,14.371590673329365,17.131025804099757,11.800003051757756,-14.088277917040017,-5.043000793457026,-32.21320269267767,22.127201105763618,-18.62810174306736,8.54210015615331,-19.492996215820312,87.28643439562154,57.24238888778803,13.585100949610327,5,-8.481498718261719,5.4635009765625,-8.165000915527344,13.194999694824219,56.91999816894531,1,0.1900091453480699,1.230330424857841,188.52999877929688,2.3377217262354266,190.63999938964844,1.4491984111425862,183.75999450683597,0.1900091453480699
|
|
488,2021-05-19,198.7100067138672,199.75,189.2700042724609,189.6300048828125,4273500.0,0.00980794769053217,-1.1387739722508041,1.6660563147623968,40.31722609031773,30.839135738673775,-8.764987642040552,5.923086950662338,-0.9113737870371494,12.172066634389921,17.538490360038804,10.479995727539091,-14.782960416728912,-2.529993438720709,-29.4270142623443,24.367027384902883,-15.978503850532519,10.918516973091101,-20.982544250488274,94.88695440817042,60.529153610611104,13.448510411811803,5,-10.191505432128906,3.5334930419921875,-2.3425064086914062,11.264991760253906,54.5299987792969,2,0.21438271554219446,1.245482249126359,196.77999877929688,1.230330424857841,188.52999877929688,2.3377217262354266,190.63999938964844,0.21438271554219446
|
|
489,2021-05-20,204.02999877929688,205.3800048828125,199.00999450683597,201.5500030517578,2564300.0,0.026772642975601224,1.4594596983006103,0.2731272276903273,46.729929397455884,32.57071239647364,-12.769002686157563,-0.41860293035526297,-6.064221440074363,6.648759670121478,16.871336401099786,6.6699981689453125,-14.912449290916555,3.4249984741210824,-22.51487470227775,29.364871650519916,-9.54493811407832,16.394935062320485,-25.421634814453114,93.75575644951721,53.684291605905806,12.969936588199415,5,-12.696495056152344,-1.7864990234375,-6.159999847412109,5.944999694824219,51.05999755859375,3,0.20036271689161356,-1.1387739722508041,198.7100067138672,1.245482249126359,196.77999877929688,1.230330424857841,188.52999877929688,0.20036271689161356
|
|
490,2021-05-21,210.6000061035156,210.9900054931641,205.6199951171875,207.83999633789062,3554400.0,0.032201182980575505,2.033896843938277,1.112909080840946,53.82255269689756,34.78700969620788,-17.859127906466966,-8.088513386023152,-12.739977072603068,0.04841596399162995,15.895876687820948,6.960006713867216,-13.932637020015733,10.430005645751919,-14.46039987337187,35.32041116487571,-2.015197113809961,22.8752084053138,-30.385343683593703,98.4994255205099,51.730445702489114,12.445202759561887,5,-16.461502075195284,-8.356506347656222,-12.730007171630831,-0.6250076293945028,46.5199890136719,4,0.12858492776564834,1.4594596983006103,204.02999877929688,-1.1387739722508041,198.7100067138672,1.245482249126359,196.77999877929688,0.12858492776564834
|
|
491,2021-05-24,214.3500061035156,215.32000732421875,209.3600006103516,212.44000244140625,2877900.0,0.017806267290214395,2.0961024754868784,0.6920278637770866,62.15860135366316,37.49032151107182,-19.458759950875816,-13.318392408606712,-16.33511239246093,-3.6047196415837277,15.115148718483368,5.960006713867159,-11.764597055026911,14.686005401611311,-8.475851495049568,37.84786229827219,3.1050769532808715,26.26693384994175,-31.673316237734326,96.51204324473792,44.46101420398952,11.580928448330434,5,-16.985000610351534,-12.106506347656222,-16.19500732421872,-4.375007629394503,36.959991455078125,0,0.19715408464993645,2.033896843938277,210.6000061035156,1.4594596983006103,204.02999877929688,-1.1387739722508041,198.7100067138672,0.19715408464993645
|
|
492,2021-05-25,212.8600006103516,216.58999633789062,211.83999633789062,214.5800018310547,1827900.0,-0.006951273388088652,-1.5265891825206155,-0.9005224727179751,65.08302009495924,41.618874256421144,-16.969042030556153,-13.16410315478069,-14.754332115025903,-2.0951474549608804,14.177728744132967,4.75,-9.868661480146784,13.615499877929722,-8.162807118181291,35.393806874040735,2.7263463798742293,24.504653375985214,-26.918978998726573,86.34701020920532,27.336305102526637,10.889153498055501,5,-14.860000610351591,-10.616500854492216,-11.395004272460966,-2.885002136230497,38.300003051757784,1,0.1881048255723139,2.0961024754868784,214.3500061035156,2.033896843938277,210.6000061035156,1.4594596983006103,204.02999877929688,0.1881048255723139
|
|
493,2021-05-26,219.9600067138672,225.3800048828125,216.3800048828125,217.9600067138672,3702200.0,0.033355285554623526,-2.4883696172885506,-1.162789872429536,74.92799088497493,47.419730849739885,-21.521020964620504,-21.38245099172397,-21.542500201069032,-9.158531992650325,14.019003435546692,12.520004272460909,-7.8254373134840876,20.729505920410162,-0.9922593569050946,42.45127119772542,9.86862328175252,31.590388559067804,-30.34110813509031,79.44635556957152,14.739748720266547,10.86088263865763,5,-15.390007019042969,-17.716506958007812,-17.577510833740234,-9.985008239746094,32.62998962402344,2,0.15339147665268693,-1.5265891825206155,212.8600006103516,2.0961024754868784,214.3500061035156,2.033896843938277,210.6000061035156,0.15339147665268693
|
|
494,2021-05-27,222.80999755859372,222.97999572753903,211.34500122070312,218.0,4073500.0,0.012956859236842533,3.518449823708966,2.404998779296861,75.20611138203282,53.031845649202694,-20.393877783952263,-24.605584391200296,-24.418934935944975,-11.774049100192144,14.367384078435059,11.634994506835909,-6.34126622978971,23.01549682617184,-0.5577697473434569,46.58876339968714,11.228863539414192,34.80213011292949,-28.18454409725186,86.99389648739128,17.08821545180642,11.786633286757649,5,-17.61999511718747,-20.566497802734347,-20.42750167846677,-12.834999084472628,42.17001342773435,3,0.13657379950631698,-2.4883696172885506,219.9600067138672,-1.5265891825206155,212.8600006103516,2.0961024754868784,214.3500061035156,0.13657379950631698
|
|
495,2021-05-28,222.1499938964844,225.9250030517578,221.0,222.8500061035156,2580300.0,-0.002962181541857234,-2.2833353678385415,-0.145532757242366,76.2809592360635,58.71705432350977,-16.53272645507093,-24.107305583141624,-23.21911018174208,-11.052676015071427,14.96783231944745,4.9250030517578125,-3.4923243206707753,21.673493194580118,-3.683227181943238,47.030213571103474,8.99513300631844,34.351853382841796,-23.21890323613664,77.21093511077719,2.280470942907087,12.678360188261685,5,-15.432495117187528,-19.90649414062503,-18.61750030517581,-12.17499542236331,45.36999511718753,4,0.14827820547569015,3.518449823708966,222.80999755859372,-2.4883696172885506,219.9600067138672,-1.5265891825206155,212.8600006103516,0.14827820547569015
|
|
496,2021-06-01,222.07000732421875,226.9499969482422,218.8500061035156,223.22999572753903,2883000.0,-0.00036005660348081836,-1.13157910587403,1.6570973929724542,73.1184581852276,63.07164992462137,-12.510357041501237,-23.9186805023391,-22.73159357904862,-10.873000627605734,15.824240160575332,8.099990844726591,0.55869236472833,20.74600601196289,-6.3383762284000795,47.83038825232586,7.2038148917814055,34.288197132144376,-18.81989068124537,68.72802973337936,-6.546078325738009,13.542191120181485,6,-13.960006713867188,-19.826507568359375,-17.002254486083984,-12.095008850097656,41.32000732421875,1,0.1578330555093661,-2.2833353678385415,222.1499938964844,3.518449823708966,222.80999755859372,-2.4883696172885506,219.9600067138672,0.1578330555093661
|
|
497,2021-06-02,220.5800018310547,223.25,218.57200622558597,221.3500061035156,2193300.0,-0.006709620588198906,1.04726560021902,0.6638034227384456,78.99609698470181,67.3693022462196,-8.145916688971255,-21.74883669593885,-20.87843108112247,-9.49246390686676,15.94935195990685,4.677993774414034,4.26860537683325,18.116500091552723,-10.230087877826435,46.46308806093188,3.9432061068631583,32.28979407624229,-13.06390673313291,59.17977019406682,-17.47031208248879,14.173293984689575,6,-7.600006103515625,-18.336502075195312,-15.45724868774414,-10.605003356933594,43.86000061035156,2,0.13931451388360938,-1.13157910587403,222.07000732421875,-2.2833353678385415,222.1499938964844,3.518449823708966,222.80999755859372,0.13931451388360938
|
|
498,2021-06-03,216.0,220.5399932861328,213.92999267578125,220.0500030517578,4565800.0,-0.020763449963893676,1.628239469732591,5.25971503874145,80.38069893059102,71.10827663879017,-0.955933919655223,-16.207239868762144,-15.815624555253208,-5.085760352454201,15.906803309205067,6.6500091552734375,8.263186634041574,12.39849853515625,-16.215175118517607,41.01217218883011,-1.9083382916806784,26.70533536199318,-4.985802569020535,29.830182978403013,-50.35247054932297,14.306836826836928,6,0.28499603271484375,-13.881500244140625,-9.827251434326172,-6.025001525878906,45.79000854492193,3,0.16277779473198795,1.04726560021902,220.5800018310547,-1.13157910587403,222.07000732421875,-2.2833353678385415,222.1499938964844,0.16277779473198795
|
|
499,2021-06-04,206.94000244140625,217.41000366210938,205.3300018310547,216.9900054931641,7318300.0,-0.04194443314163776,1.2185495882648836,2.4814803651557407,64.75380288817584,72.32285999337665,9.566250876742089,-5.883981200195478,-6.078004588226804,3.6106155357895204,15.198762608841665,12.080001831054688,11.112126504663593,2.345001220703125,-25.21217560649569,29.90217804790194,-11.433587192896283,16.123589634302533,20.009994506835938,7.446813015566509,-70.56393263469613,13.778588413599412,6,9.199996948242188,-4.821502685546875,-0.7672538757324219,3.0349960327148438,54.22000122070318,4,0.22059530954828266,1.628239469732591,216.0,1.04726560021902,220.5800018310547,-1.13157910587403,222.07000732421875,0.22059530954828266
|
|
500,2021-06-07,215.41000366210938,217.80999755859372,204.52999877929688,206.44000244140625,5854900.0,0.04092974350428613,-1.0766207829578842,-0.8925371638702325,71.81818361969162,73.39614691182426,2.067746151133889,-12.952206001547268,-13.679329533959702,-5.199001774973567,15.12324538892157,13.279998779296847,13.569447931855791,9.503501892089844,-17.45487378249257,36.46187756667226,-3.9756859452013487,22.982689729381036,11.107593383789066,48.52812565293942,-30.238981146929845,13.479187837291201,6,0.32999420166015625,-13.29150390625,-9.237255096435547,-5.435005187988281,38.81999206542966,0,0.23011933745646207,1.2185495882648836,206.94000244140625,1.628239469732591,216.0,1.04726560021902,220.5800018310547,0.23011933745646207
|
|
501,2021-06-08,215.13999938964844,221.6000061035156,212.6300048828125,217.7350006103516,2891900.0,-0.0012534435164137658,-1.3558799012535592,-0.28929775558043247,67.12047468996525,73.62253075571383,2.7508800573874623,-11.079671413969265,-12.478325106376417,-5.159147076764839,14.598845135908578,8.970001220703097,15.283396282449303,7.855497741699224,-17.95148130340621,33.66247678680466,-5.0479917808534935,20.758987264251942,10.498093725585932,56.67734999193045,-20.144130194791266,12.903489522552716,6,0.5999984741210938,-13.021499633789062,-8.96725082397461,-7.6999969482421875,34.160003662109375,1,0.24346932124488885,-1.0766207829578842,215.41000366210938,1.2185495882648836,206.94000244140625,1.628239469732591,216.0,0.24346932124488885
|
|
502,2021-06-09,213.9499969482422,216.69000244140625,211.2250061035156,215.69000244140625,3353000.0,-0.005531293319616437,1.9224536423165735,0.6705220326226216,64.40997430706409,72.45386224705705,4.594968429418827,-8.859287626958519,-10.228323083841246,-4.195776771982423,13.645050598231206,5.464996337890653,15.96630243281794,5.722995758056641,-19.582304637408726,31.028296153522007,-6.929654439676057,18.375645955789338,10.843772393554673,55.184499865915896,-18.55241563465482,12.652650197732685,6,1.7900009155273438,-11.831497192382812,-7.777248382568359,-6.5099945068359375,36.010009765625,2,0.23108211453798533,-1.3558799012535592,215.13999938964844,-1.0766207829578842,215.41000366210938,1.2185495882648836,206.94000244140625,0.23108211453798533
|
|
503,2021-06-10,228.6000061035156,229.41000366210938,214.75999450683597,214.88999938964844,7787200.0,0.0684739862782866,-1.0973503040285604,-7.87928932852769,69.74762791035364,71.84736408353714,-9.723053254049063,-21.51478963505369,-23.672343367579344,-18.891970501102747,12.746632539136781,15.460006713867188,16.094461516987366,18.406504821777304,-6.8085730749512265,43.621582718505834,5.798965873413039,31.01404377014157,-24.07000732421872,96.74438344200914,24.484697335201105,12.607538948364265,6,-11.630004882812472,-25.251502990722628,-24.970008850097628,-21.160003662109347,21.799987792968807,3,0.15678038224400326,1.9224536423165735,213.9499969482422,-1.3558799012535592,215.13999938964844,-1.0766207829578842,215.41000366210938,0.15678038224400326
|
|
504,2021-06-11,231.2700042724609,232.0,224.6100006103516,226.6100006103516,4010200.0,0.011679781704538872,1.4150344071008185,0.33989798541789906,67.72422708401757,70.89661606664315,-12.367357812078637,-21.547721951891788,-25.313542206768147,-21.631577096605923,11.459981366790275,7.389999389648409,16.275067109687825,18.701002502441384,-4.930730734028913,42.33273573891168,6.885135884206221,30.516869120676546,-26.242405395507774,97.34257118638597,27.228776847576526,11.815866618235152,6,-13.005004882812472,-26.626502990722628,-27.64000701904294,-28.035003662109347,20.970001220703182,4,0.13196698105520488,-1.0973503040285604,228.6000061035156,1.9224536423165735,213.9499969482422,-1.3558799012535592,215.13999938964844,0.13196698105520488
|
|
505,2021-06-14,233.52999877929688,234.73800659179688,228.6000061035156,231.5,2725500.0,0.009772103883275207,1.761124877305469,0.435621713305266,66.87785128778584,70.20321530026074,-14.35267549920809,-21.533803206031223,-26.642979977805,-24.01916013502816,10.185293999378395,6.138000488281278,15.189928862663209,18.81649703979491,-4.212930462749256,41.84592454233908,7.301783288522813,30.331210791067008,-27.423503857421878,94.86238341592319,26.9275123921569,11.514713751272087,6,-13.89599609375,-27.517494201660156,-30.084999084472656,-33.61499786376953,20.020004272460938,0,0.11831458496655478,1.4150344071008185,231.2700042724609,-1.0973503040285604,228.6000061035156,1.9224536423165735,213.9499969482422,0.11831458496655478
|
|
506,2021-06-15,228.33999633789062,234.0,227.2899932861328,233.75,2319300.0,-0.022224135950564494,1.2707284453601433,-2.6650280371021813,62.789156175409495,68.40244409922826,-9.141018858246184,-13.922214479952686,-20.550325352650447,-18.903116208260315,8.930286560149503,6.7100067138671875,13.68446165300304,11.635994720458996,-8.573683811284837,31.84567325220283,1.531155454587065,21.740833986330927,-20.515610715820316,72.78947764622819,6.886870534353449,10.104839265871922,6,-8.70599365234375,-22.327491760253906,-24.404998779296875,-28.42499542236328,34.70001220703131,1,0.1133835499906779,1.761124877305469,233.52999877929688,1.4150344071008185,231.2700042724609,-1.0973503040285604,228.6000061035156,0.1133835499906779
|
|
507,2021-06-16,234.1699981689453,235.8000030517578,227.6499938964844,229.0,5452600.0,0.02553210968098485,-1.0711558856775107,-0.9556367226061204,61.99155397053008,66.35920577033261,-14.349561774237742,-17.71572110301298,-25.64148571922931,-24.814163502164774,8.454742006760844,8.150009155273409,12.26235383325016,15.59649658203125,-3.7520640820683013,34.9450572461308,5.9222162499814885,25.27077691408101,-24.73079528869141,92.25283165008071,26.904146796659006,9.674280332049774,6,-14.004997253417969,-27.626495361328125,-31.220001220703125,-34.25499725341797,34.789993286132756,2,0.06461120126881803,1.2707284453601433,228.33999633789062,1.761124877305469,233.52999877929688,1.4150344071008185,231.2700042724609,0.06461120126881803
|
|
508,2021-06-17,241.30999755859372,241.44900512695312,232.0,233.0,4985700.0,0.030490666803939304,1.2005102838542776,1.6073501937601216,64.55775693429501,66.33742288656806,-19.580921257336627,-22.662517729644406,-31.92993545918739,-31.89823050877183,8.172916174071013,9.449005126953125,11.473844050521564,20.606496429443325,1.086497732189713,40.12649512669694,10.846497080816533,30.366495778070117,-29.761930664619513,99.17449058094641,35.05336741472722,9.759999348626803,6,-18.32049560546872,-30.88049316406247,-40.61649703979489,-41.39499664306638,23.519989013671847,3,0.03584604551319148,-1.0711558856775107,234.1699981689453,1.2707284453601433,228.33999633789062,1.761124877305469,233.52999877929688,0.03584604551319148
|
|
509,2021-06-18,244.91000366210938,247.94000244140625,239.66000366210938,241.1999969482422,5987300.0,0.01491859491914127,-1.4388827588996582,0.4464509992581781,67.11793472048737,65.8151730088787,-19.253141865254406,-24.288131046586955,-34.925907565068485,-35.25011367395297,8.673914411638844,8.279998779296875,10.634069208308517,22.16250228881836,1.467806793924268,42.85719778371245,11.815154541371328,32.50985003626539,-30.371842944837283,85.32688893010443,21.91715234917902,10.34734774744704,6,-15.327499389648438,-31.235000610351562,-45.87900161743164,-44.99500274658203,12.929992675781193,4,0.022416357650907992,1.2005102838542776,241.30999755859372,-1.0711558856775107,234.1699981689453,1.2707284453601433,228.33999633789062,0.022416357650907992
|
|
510,2021-06-21,237.67999267578125,238.83999633789062,231.0,238.0399932861328,5998200.0,-0.029521092965655304,6.999968859720828,-0.0970350293453539,60.60028374743908,65.09070734859802,-9.534585757578384,-15.7319179048624,-27.13859873093486,-27.717775588714886,9.415819543042268,13.910003662109375,9.94929921802543,13.578491973876964,-7.312381753825633,34.46936570157956,3.1330551100256514,24.023928837728278,-19.133610951613065,50.314744712813464,-11.909112658474285,10.445436863851302,6,-8.097488403320312,-21.829994201660156,-39.838993072509766,-37.764991760253906,25.899993896484318,0,0.06125889122373085,-1.4388827588996582,244.91000366210938,1.2005102838542776,241.30999755859372,-1.0711558856775107,234.1699981689453,0.06125889122373085
|
|
511,2021-06-22,256.6099853515625,257.54501342773443,242.8000030517578,243.8300018310547,9390400.0,0.07964487234566531,1.012965248592594,-35.49989403636672,69.78147281541929,65.68754051619304,-24.544558338688972,-33.02687256614979,-45.322067205602224,-46.41687534112813,10.520503014649902,19.865020751953182,11.548802074146096,30.39548568725587,5.493782049617124,55.29718932489462,17.944633868436483,42.84633750607526,-34.536369141325736,96.8722948142097,32.847995966647616,12.450851818819373,6,-20.457481384277287,-35.337478637695284,-60.418983459472656,-58.67498779296875,3.420013427734432,1,-0.01192464235408619,6.999968859720828,237.67999267578125,-1.4388827588996582,244.91000366210938,1.2005102838542776,241.30999755859372,-0.01192464235408619
|
|
512,2021-06-23,252.8999938964844,257.1640014648437,249.3500061035156,255.30999755859372,3504900.0,-0.014457704948602434,1.5544232447936532,-0.18857642955814677,70.454539303049,65.76608622649252,-16.45935327104698,-27.57728312110399,-41.29173098686377,-42.548071534732514,11.565316604737722,7.813995361328097,11.990133489897033,24.683494567871122,-2.0670623907599293,51.434051526502174,11.30821608855561,38.058773047186634,-25.860382075797958,82.5013479691938,13.56713033606762,13.375278479315524,6,-11.822486877441378,-30.37248992919919,-56.77149200439456,-54.96499633789065,0.7100067138671875,2,0.04009495805914476,1.012965248592594,256.6099853515625,6.999968859720828,237.67999267578125,-1.4388827588996582,244.91000366210938,0.04009495805914476
|
|
513,2021-06-24,253.6999969482422,258.3900146484375,251.0800018310547,255.7720031738281,3231100.0,0.003163317797806098,1.0005428666281093,0.8597523141406423,78.53306346474253,66.96706804657308,-14.890377880502257,-27.109905842914884,-41.49274900242659,-43.170383778168514,11.918792732152191,7.3100128173828125,13.19415319520553,23.796498107910168,-4.9432892669289,52.536285482749264,9.426604420490634,38.1663917953297,-22.38962890256903,82.8769069297929,5.910278574171485,14.369893687419546,6,-10.859992980957031,-29.86998748779297,-58.42899703979492,-55.76499938964844,0.2100067138671875,3,0.06014976227985169,1.5544232447936532,252.8999938964844,1.012965248592594,256.6099853515625,6.999968859720828,237.67999267578125,0.06014976227985169
|
|
514,2021-06-25,253.2400054931641,256.79000854492193,249.5500030517578,255.0,3799200.0,-0.0018131314963001355,1.7116066555606944,0.8494156461032006,75.58501134244105,67.9345302748681,-12.277294769213313,-25.5639628076959,-40.58473398669997,-42.6075003670077,12.75514233923526,7.240005493164119,14.912219655413509,21.815006256103544,-8.521209933533243,52.15122244574033,6.646898161285151,36.98311435092194,-17.59689399104863,81.19749397225242,0.6074134891711509,15.16810809481839,6,-10.400001525878935,-24.540000915527372,-57.85900497436526,-55.26000976562503,1.099990844726534,4,0.04576678576724458,1.0005428666281093,253.6999969482422,1.5544232447936532,252.8999938964844,1.012965248592594,256.6099853515625,0.04576678576724458
|
|
515,2021-06-28,255.08999633789062,260.82000732421875,253.8000030517578,255.0,3167900.0,0.007305286702722347,-4.638579762721835,-0.051134442488925166,76.45344977784733,69.45278511958341,-12.010402611511353,-26.160924595332517,-42.02366627941058,-44.318526935402616,13.474426285216298,7.580001831054659,15.194568623329417,22.017996978759754,-9.741337284508063,53.77733124202757,6.138329847125846,37.89766411039366,-15.807380332363635,68.20194435200546,-14.776243239892892,15.879667131633903,6,-10.854995727539062,-22.414993286132812,-58.30149459838867,-57.11000061035156,9.119995117187443,0,0.010780508994783666,1.7116066555606944,253.2400054931641,1.0005428666281093,253.6999969482422,1.5544232447936532,252.8999938964844,0.010780508994783666
|
|
516,2021-06-29,257.1199951171875,259.75,251.30999755859372,255.08999633789062,2298600.0,0.007957970945312809,1.315498641571682,22.55645981688708,78.27112203375404,71.26162601549719,-10.648431642459087,-26.804722364940687,-43.55154715199751,-46.290392797947646,14.353761446721688,8.440002441406278,15.693700553896463,22.29549636840821,-10.749767405765056,55.340760142581445,5.772864481321591,38.81812825549483,-13.960648674295982,67.74183249123992,-17.977441019242008,16.52263188708662,6,-11.209991455078125,-24.444992065429688,-58.928993225097656,-59.13999938964844,8.5,1,0.025124422751073183,-4.638579762721835,255.08999633789062,1.7116066555606944,253.2400054931641,1.0005428666281093,253.6999969482422,0.025124422751073183
|
|
517,2021-06-30,251.30999755859372,260.01998901367193,251.3000030517578,257.13800048828125,2820600.0,-0.022596443951960032,-1.9822154498061533,-2.870939130173348,66.8197292519055,71.51295627300945,-2.404275937538017,-19.578256277750114,-37.078341410761624,-40.447792834949354,15.317497293882013,8.71998596191412,16.09272786322032,14.948999023437466,-18.16515527807522,48.06315332495015,-1.608078127318862,31.506076174193794,-4.971732157063315,15.616626793448354,-65.86978601618958,16.557077150756335,6,-5.399993896484347,-18.63499450683591,-51.505744934082,-53.33000183105466,9.429992675781278,2,0.03469818672323255,1.315498641571682,257.1199951171875,-4.638579762721835,255.08999633789062,1.7116066555606944,253.2400054931641,0.03469818672323255
|
|
518,2021-07-01,251.16000366210938,254.0,245.5399932861328,251.0,2510300.0,-0.0005968481076816801,1.897264390039976,-0.02745428649226051,65.30235963094336,71.31122570750458,-0.7935748965530252,-17.55938331946851,-36.37474496614618,-40.24705622043399,16.584084188023958,8.460006713867188,17.248946694558782,13.041004943847668,-19.244655129509738,45.326665017205045,-3.1018250928310067,29.183834980526342,9.660003662109375,36.78013882689179,-40.93665981484205,16.14283003667869,7,-5.25,-18.485000610351562,-51.03825378417969,-53.18000793457031,12.399993896484318,3,0.009754725722723956,-1.9822154498061533,251.30999755859372,1.315498641571682,257.1199951171875,-4.638579762721835,255.08999633789062,0.009754725722723956
|
|
519,2021-07-02,252.58999633789062,256.35000610351557,250.72000122070312,254.2689971923828,1914800.0,0.005693552535956492,-1.0778793655441743,-10.493515163074576,64.85349558646004,71.78380480072911,-1.1394168005227812,-16.22595278702508,-37.428137566543086,-41.63919102244813,17.419214358765007,5.630004882812443,18.246106834616825,12.188497924804693,-17.134789520703407,41.51178537031279,-2.4731457979493428,26.85014164755873,7.924410705566402,46.1387210390347,-28.19440956625595,14.661643722754048,7,-0.7799911499023438,-19.914993286132812,-49.18324661254883,-54.61000061035156,0.0800018310546875,4,0.0052258891617107395,1.897264390039976,251.16000366210938,-1.9822154498061533,251.30999755859372,1.315498641571682,257.1199951171875,0.0052258891617107395
|
|
520,2021-07-06,264.98001098632807,267.17001342773443,257.70001220703125,257.83999633789057,5669500.0,0.049051881816662535,-1.5525668550371117,-4.252537828872631,75.6726612736302,72.43838129608588,-10.33669162385138,-26.047357409868823,-49.37266610248156,-54.04074554847878,18.496775927415815,14.580017089843807,18.8768401525312,22.1000122070312,-6.704159002325753,50.90418341638818,7.697926602352709,36.50209781170969,-19.440017700195256,89.87517151130955,14.712819570640605,14.402085604678485,7,-8.625007629394474,-29.130004882812415,-61.263259887695256,-67.000015258789,-25.100006103515568,1,-0.040154027501291156,-1.0778793655441743,252.58999633789062,1.897264390039976,251.16000366210938,-1.9822154498061533,251.30999755859372,-0.040154027501291156
|
|
521,2021-07-07,267.51998901367193,269.67999267578125,260.6300048828125,268.73001098632807,3485400.0,0.009585545784715599,4.819955253758292,-0.1694705168316334,74.4968485998647,72.88752677350985,-12.478594020616612,-25.783907518279477,-51.59512828518922,-56.63269737457841,20.100906092137254,9.04998779296875,19.14539628674615,22.02099075317389,-5.666816605175256,49.70879811152304,8.177087073999303,35.86489443234848,-21.547395324707082,91.0521801295672,17.305963522025195,13.843903679174574,7,-9.9099960327149,-30.41499328613287,-63.03948974609381,-69.53999328613287,-21.699981689453182,2,-0.012372898080616701,-1.5525668550371117,264.98001098632807,-1.0778793655441743,252.58999633789062,1.897264390039976,251.16000366210938,-0.012372898080616701
|
|
522,2021-07-08,263.3900146484375,265.16500854492193,254.27999877929688,259.64999389648443,3414200.0,-0.015438002896386749,1.9862817577099394,-3.090870113493308,66.96898142675681,71.60262876928923,-7.491988855203346,-18.71987722805818,-47.08527610409175,-52.69580029022785,21.382773039826464,13.239990234375057,20.441867916279676,15.419015502929682,-9.049881740929266,39.8879127467886,3.184566881000194,27.65346412485914,-16.46912499999999,73.94375233480338,3.2730108422618116,12.234448621929465,7,-5.780021667480469,-26.285018920898438,-58.21326446533203,-65.41001892089844,-19.57000732421875,3,0.008466457894110047,4.819955253758292,267.51998901367193,-1.5525668550371117,264.98001098632807,-1.0778793655441743,252.58999633789062,0.008466457894110047
|
|
523,2021-07-09,264.44000244140625,265.0,259.60000610351557,262.95498657226557,2587000.0,0.00398643735363402,3.1458511498225623,0.39706086346317593,65.62152002245737,70.49557417817992,-7.664274010211955,-17.862997021616422,-47.70279275043964,-53.939829255875395,22.474146736262146,5.399993896484432,19.158371249408788,14.6770034790039,-9.057139636691147,38.41114659469895,2.8099319211563625,26.54407503685141,-16.60874867187499,72.36290824924632,3.3995863105867556,11.867071557847519,7,-6.830009460449219,-27.335006713867188,-56.82825469970703,-66.46000671386719,-29.729995727539062,4,-0.013991877828132604,1.9862817577099394,263.3900146484375,4.819955253758292,267.51998901367193,-1.5525668550371117,264.98001098632807,-0.013991877828132604
|
|
524,2021-07-12,261.79000854492193,269.8900146484375,260.29998779296875,267.69699096679693,2146200.0,-0.01002115365307299,-1.1582088527179422,-3.9777234335503295,70.80964700589551,69.86848498129639,-4.105673659560978,-13.501515606028477,-44.36141174053148,-51.43962285779563,23.525651908339793,9.59002685546875,18.01276397429578,10.501009368896547,-12.125500158779857,33.12751889657298,-0.8122453949416695,21.814264132734763,-13.084805219140662,48.11019942953142,-22.253176593249364,11.313254763838211,7,-4.075004577636776,-24.580001831054744,-52.58826065063482,-63.81001281738287,-28.99000549316412,0,0.0067611022418681,3.1458511498225623,264.44000244140625,1.9862817577099394,263.3900146484375,4.819955253758292,267.51998901367193,0.0067611022418681
|
|
525,2021-07-13,261.16000366210943,267.489990234375,259.1099853515625,261.1400146484375,2246300.0,-0.002406527607047293,-3.1077975990126783,-0.003383963628858559,55.74063621165377,67.36509766772969,-2.8207180380808836,-11.273399245748237,-42.935726892074456,-50.975606964915585,24.347544521874173,8.3800048828125,16.157246228568965,8.489504241943422,-12.91235848889437,29.891366972781242,-2.2114271234754597,19.190435607362332,-11.183711656968796,44.07429781294207,-21.9884207934955,10.700931365418905,7,-3.4449996948242756,-23.949996948242244,-52.030754089355526,-63.18000793457037,-27.380004882812557,1,-0.03250882743955141,-1.1582088527179422,261.79000854492193,3.1458511498225623,264.44000244140625,1.9862817577099394,263.3900146484375,-0.03250882743955141
|
|
526,2021-07-14,254.22999572753903,264.0599975585937,252.6499938964844,263.16000366210943,2705200.0,-0.026535487200928687,1.1267489665117152,-446.7458015254514,51.55192999961177,65.66867552858594,4.085909152455855,-2.42885616025589,-35.16487455944491,-44.252772425188425,25.08852232448413,11.41000366210929,14.683103299117363,0.26499633789060795,-17.81455159973339,18.34454427551458,-8.774777630921363,9.30477030670258,-3.058880363800597,9.16473276794423,-52.55410955700238,9.039773968811986,7,3.485008239746122,-13.672485351562472,-45.30074691772458,-56.24999999999997,-19.269989013671847,2,-0.05644491635875093,-3.1077975990126783,261.16000366210943,-1.1582088527179422,261.79000854492193,3.1458511498225623,264.44000244140625,-0.05644491635875093
|
|
527,2021-07-15,249.3000030517578,255.8500061035156,247.0500030517578,255.7400054931641,2532900.0,-0.019391860750628154,1.6426421059866798,0.7211642462797087,45.3171547019107,63.44809720313786,9.723310113883713,3.8923178789360975,-29.197684020549076,-39.34724337592331,25.490056693931873,8.800003051757784,12.763667193797005,-5.421496582031239,-21.12337055570373,10.28037739164128,-13.272433568867484,2.429440404805007,20.590011596679688,9.85113335199483,-47.15931191846215,7.850936986836257,7,9.170005798339844,-8.74249267578125,-40.37075424194336,-51.32000732421875,-11.419998168945312,3,-0.013959068130522945,1.1267489665117152,254.22999572753903,-3.1077975990126783,261.16000366210943,-1.1582088527179422,261.79000854492193,-0.013959068130522945
|
|
528,2021-07-16,249.9600067138672,253.6300048828125,248.41900634765625,252.00999450683597,2113800.0,0.0026474274128762687,-1.0307911872268307,0.3183209651891266,46.52394708381412,61.411480702843875,9.918189625765251,4.1250727079285525,-28.64475359876809,-39.90932550954258,25.426653717276547,5.21099853515625,10.416283661421971,-5.193993377685558,-19.77710772161356,9.389120966242473,-12.485550549649588,2.097563794278443,19.473207702636728,12.74081516899234,-39.50778310131612,7.291557171964011,7,8.510002136230469,-7.635002136230469,-41.030757904052734,-51.980010986328125,-4.160003662109375,4,-0.0245639271272583,1.6426421059866798,249.3000030517578,1.1267489665117152,254.22999572753903,-3.1077975990126783,261.16000366210943,-0.0245639271272583
|
|
529,2021-07-19,250.3999938964844,252.1499938964844,239.7100067138672,245.0500030517578,3196100.0,0.0017602303200483504,1.8112994467174488,-2.609767171822409,44.87654596746614,57.98969011327009,10.208404172288368,4.339983477821164,-27.642778020572933,-40.21925745195796,24.629908893544023,12.439987182617216,9.727036642547631,-5.028505706787087,-18.993299230547592,8.93628781697339,-12.010902468667354,1.9538910550931519,18.58555629272459,38.480898214808605,-11.264340707243896,6.982396761880241,7,4.40001678466794,-3.149986267089872,-40.24074172973636,-51.31499481201175,15.230010986328097,0,-0.06265969474864874,-1.0307911872268307,249.9600067138672,1.6426421059866798,249.3000030517578,1.1267489665117152,254.22999572753903,-0.06265969474864874
|
|
530,2021-07-20,252.2400054931641,255.0,245.8699951171875,254.8950042724609,2417500.0,0.007348289303235278,5.373498082658713,-0.496262303311007,44.64677933010553,54.673015749963525,7.119909341454246,3.8437724344330206,-28.0577371537633,-41.79041468444112,24.819600644891203,9.1300048828125,9.27744237698684,-3.9164947509765113,-15.256973940136362,7.423984438183339,-9.586734345556437,1.753744843603414,15.574522957031235,51.45791987848133,3.824342204165177,5.670239594579925,7,2.560005187988253,-3.6500015258789347,-40.78575515747073,-51.86000823974612,17.75999450683591,1,-0.07706946565989159,1.8112994467174488,250.3999938964844,-1.0307911872268307,249.9600067138672,1.6426421059866798,249.3000030517578,-0.07706946565989159
|
|
531,2021-07-21,253.5500030517578,254.83999633789062,249.50999450683597,252.4499969482422,1841500.0,0.005193456747800473,1.8967458908994257,-0.4143151070702051,52.72639815170782,53.09050649718031,4.045277278291849,2.416678892546031,-27.846498089423335,-42.938409657485295,23.731488503039454,5.330001831054659,8.820146947160197,-2.4534980773925668,-13.85064202642775,8.943645871642616,-8.15207005191013,3.2450738971250246,13.140344528984372,85.74967076372431,32.658926029557584,5.698571974517585,7,1.2500076293945312,-4.959999084472656,-40.726749420166016,-47.537498474121094,25.21998596191412,2,-0.07797280234473214,5.373498082658713,252.2400054931641,1.8112994467174488,250.3999938964844,-1.0307911872268307,249.9600067138672,-0.07797280234473214
|
|
532,2021-07-22,263.04000854492193,265.0,254.6419982910156,254.72000122070312,3284300.0,0.03742853630030085,-1.4440739967307692,7.56360105423781,61.78105523614226,52.66378818758974,-6.145905376101723,-6.6138049899074645,-35.91605696733416,-52.327740766963785,22.914691886230713,11.449996948242188,6.521204952706,6.529506683349666,-5.184096861623686,18.24311022832299,0.6727049108629899,12.386308455836343,2.5711254011452525,92.2499328769977,35.563608440488665,5.856801772486663,7,-8.239997863769588,-14.270004272460994,-50.216754913330135,-57.02750396728521,19.269989013671818,3,-0.10675182831078434,1.8967458908994257,253.5500030517578,5.373498082658713,252.2400054931641,1.8112994467174488,250.3999938964844,-0.10675182831078434
|
|
533,2021-07-23,268.95999145507807,272.6300048828125,260.5180053710937,261.32000732421875,3749100.0,0.02250601702343369,-1.6205138871006413,0.918266515057024,64.9062212907431,52.00785199701724,-12.69200074964101,-11.94432145014963,-40.12956887242487,-58.09084571695831,22.189463943334996,12.111999511718807,4.252092615224797,11.686489868164017,-1.1868844876250932,24.559864223953156,5.249802690269462,18.123177046058572,-29.24998474121088,88.85172043783254,29.557590241505565,6.436687177894568,7,-12.789985656738224,-17.144989013671818,-55.6057395935058,-62.41648864746088,17.410003662109432,4,-0.11555617028436949,-1.4440739967307692,263.04000854492193,1.8967458908994257,253.5500030517578,5.373498082658713,252.2400054931641,-0.11555617028436949
|
|
534,2021-07-26,264.82998657226557,268.3099975585937,261.42999267578125,267.5599975585937,1718200.0,-0.015355461830843686,2.2529489427093212,-0.35733202315186785,49.83920189712977,51.35213707318124,-9.035618137462109,-7.274470061492764,-34.128269006593655,-53.64308295210964,21.607205479097015,7.529998779296818,2.785541502130002,6.9769859313964275,-6.172381763789701,20.126353626582556,0.4023020838033631,13.551669778989492,-24.46157989501947,70.85196014925761,14.788888656465033,6.574683847593059,7,-8.659980773925724,-13.014984130859318,-48.12048339843744,-55.461982727050724,16.170013427734432,0,-0.07185735938296,-1.6205138871006413,268.95999145507807,-1.4440739967307692,263.04000854492193,1.8967458908994257,253.5500030517578,-0.07185735938296
|
|
535,2021-07-27,257.83999633789057,266.96099853515625,254.02999877929688,266.0,2357700.0,-0.026394255140241074,1.565165406956506,2.9890003018210076,40.528372718569585,50.12729737528767,-2.867662194063911,-0.0715623144594133,-25.531423092186486,-46.09125468083187,20.441038763976426,12.930999755859375,1.132147106569306,-0.1505043029785611,-13.235576050696011,12.934567444738889,-6.693040176837258,6.392031570880164,-16.826357696533137,36.02940351493144,-14.96303971560257,6.5425358738587205,7,-1.6699905395507244,-6.024993896484318,-36.21124267578119,-45.22649383544916,12.1300048828125,1,0.030212568474882406,2.2529489427093212,264.82998657226557,-1.6205138871006413,268.95999145507807,-1.4440739967307692,263.04000854492193,0.030212568474882406
|
|
536,2021-07-28,263.57998657226557,264.8800048828125,258.0,260.17999267578125,1863100.0,0.022261830266445237,1.2933232964920223,-0.4166657316922564,50.18020495599809,50.667636292408496,-7.981185417841488,-5.589340100112963,-29.496706542073582,-51.07272930082951,19.519202862697018,7.040008544921932,-0.5689689379130414,5.26648635864251,-8.045073605178175,18.578046322463194,-1.389293623267804,11.922266340552852,-21.93402060607903,51.34400354397535,3.12029633540989,6.6557799819103405,7,-7.409980773925724,-7.409980773925724,-40.86373519897455,-50.96648406982416,9.090026855468864,2,0.02435698366641459,1.565165406956506,257.83999633789057,2.2529489427093212,264.82998657226557,-1.6205138871006413,268.95999145507807,0.02435698366641459
|
|
537,2021-07-29,260.02999877929693,266.760009765625,259.5599975585937,263.510009765625,2142700.0,-0.013468351065399786,-2.2579141782027246,-1.0235344804373,46.00615216237733,50.61010352335995,-3.072153680924714,-1.4256708366081057,-24.44263537259593,-46.72335908575775,18.58752911032415,7.200012207031307,-1.1672018236486679,1.2804985046387287,-11.630403726518466,14.191400735795895,-5.17495261093984,7.735949620217326,-17.764352034777886,32.25805393077793,-12.378816752699194,6.455451115578584,7,-3.859992980957088,-3.859992980957088,-31.317493438720703,-42.613990783691435,18.200012207031136,3,0.07206857025093005,1.2933232964920223,263.57998657226557,1.565165406956506,257.83999633789057,2.2529489427093212,264.82998657226557,0.07206857025093005
|
|
538,2021-07-30,253.6100006103516,259.57000732421875,252.5709991455078,256.07000732421875,2265900.0,-0.024689451982785937,-2.0846158243191897,0.7068962493313373,43.065435096943006,50.40886898219072,4.3807245979567995,5.467613400207114,-16.624363269316888,-39.842159407869275,18.05204549290531,7.458999633789119,-1.2242888191396446,-5.261999511718699,-17.91358985670209,7.3895908332647195,-11.587794684210422,1.0637956607729961,-10.737066703066688,6.6014458962008735,-36.043017104763095,6.325795172491704,7,5.639999389648409,2.560005187988253,-21.80749511718747,-36.193992614746094,16.06999206542966,4,0.11316587232037856,-2.2579141782027246,260.02999877929693,1.2933232964920223,263.57998657226557,1.565165406956506,257.83999633789057,0.11316587232037856
|
|
539,2021-08-02,253.91000366210938,257.17001342773443,246.1999969482422,254.25999450683597,2286500.0,0.0011829306850510424,2.555904530380135,0.14227231281674074,43.81926297791384,50.31692272083608,5.175204784603807,5.556454795813465,-15.665282430034438,-39.60683344047112,17.32646250885651,10.970016479492244,-0.5119595052157706,-5.027996826171886,-17.55475742796466,7.498763775620915,-11.291377127068301,1.2353834747245287,-10.441928335313918,37.136968953978155,-5.10659198691198,6.263380300896401,8,5.504997253417969,2.2600021362304688,-20.574996948242188,-36.071495056152344,11.320007324218693,0,0.12784053793435501,-2.0846158243191897,253.6100006103516,-2.2579141782027246,260.02999877929693,1.2933232964920223,263.57998657226557,0.12784053793435501
|
|
540,2021-08-03,254.33999633789062,262.58200073242193,250.5800018310547,255.30999755859372,2570700.0,0.0016934845794946973,-1.8273292595255346,2.771504555957317,50.105465694901774,50.02570800341319,5.670763628436475,4.520222050722339,-15.01703845773568,-39.66824259073553,15.729892097759327,12.001998901367244,0.16377418718928993,-4.066003417968773,-16.414828026873124,8.282821190935607,-10.240415722420948,2.108408886483403,-10.288682419974833,39.59141203825679,-6.553993640484208,6.1744123044521855,8,5.075004577636719,1.8300094604492188,-18.569992065429688,-36.501487731933594,10.820007324218807,1,0.10482033516542,2.555904530380135,253.91000366210938,-2.0846158243191897,253.6100006103516,-2.2579141782027246,260.02999877929693,0.10482033516542
|
|
541,2021-08-04,264.20999145507807,265.19000244140625,254.1300048828125,255.3800048828125,2079800.0,0.0388063036065911,1.0500442631806701,-9.103067484662784,63.058330105972374,50.16762743339431,-2.8251917241575484,-5.9136607847556775,-23.79276802143815,-48.99994204950997,13.970727910041743,11.05999755859375,1.223019360333069,5.969491577148403,-5.946156639980302,17.88513979427711,0.011667468584050766,11.927315685712756,-19.587103717864352,87.5971949375879,35.33812595125316,5.957824108564359,8,-4.794990539550724,-8.039985656738224,-25.75498962402338,-45.15648651123041,-2.209991455078068,2,0.021800877907391047,-1.8273292595255346,254.33999633789062,2.555904530380135,253.91000366210938,-2.0846158243191897,253.6100006103516,0.021800877907391047
|
|
542,2021-08-05,265.6199951171875,268.32998657226557,261.4349975585937,265.3099975585937,1872000.0,0.00533667805045579,1.4066361312314068,0.03510736466661112,63.53734594453282,50.015530172704274,-4.280922263060177,-7.534322621504089,-24.021525699554218,-49.88273519610348,12.992846127840679,6.894989013671875,2.3005478529543097,7.26799621582029,-4.889812633104498,19.425805064745106,1.189091791357896,13.346900640282684,-20.43696503706181,87.75421271713468,29.236577621628726,6.078904424462403,8,-8.355003356933594,-9.449989318847656,-26.327491760253906,-46.566490173339844,-11.589996337890625,3,0.02654174550163879,1.0500442631806701,264.20999145507807,-1.8273292595255346,254.33999633789062,2.555904530380135,253.91000366210938,0.02654174550163879
|
|
543,2021-08-06,260.739990234375,267.739990234375,256.1300048828125,264.29998779296875,1840000.0,-0.018372129254273672,1.2241346047039152,-11.483953534158163,58.30122158575846,50.95575458255192,-0.7705805204238345,-3.104916754428359,-18.221515619124318,-44.43084364452761,11.769265730851183,11.6099853515625,2.8121467257756763,2.5729919433593977,-9.304121936257616,14.450105822976411,-3.365564996449109,8.511548883167904,-15.008020658195562,65.70266653152342,4.458410833904679,5.938556939808504,8,-3.4749984741210938,-4.569984436035156,-21.447486877441406,-41.686485290527344,-3.44000244140625,4,0.0670783976643996,1.4066361312314068,265.6199951171875,1.0500442631806701,264.20999145507807,-1.8273292595255346,254.33999633789062,0.0670783976643996
|
|
544,2021-08-09,263.5599975585937,265.5,258.19601440429693,258.95001220703125,1614200.0,0.01081540012977622,-1.3877111246346419,-1.294940593550141,58.947200845191674,53.00229104106548,-4.2350404947798665,-6.098178760645453,-20.16165828002667,-46.843895191069265,10.122816842378485,7.303985595703068,2.1023470104383932,5.304499816894463,-6.711842623074688,17.320842256863614,-0.7036714030901408,11.312671036879038,-17.290067276281604,73.12679935663724,10.204918979522759,6.008171219984576,8,-6.295005798339787,-7.389991760253849,-24.2674942016601,-44.50649261474604,-3.989990234374943,0,0.023220500735613214,1.2241346047039152,260.739990234375,1.4066361312314068,265.6199951171875,1.0500442631806701,264.20999145507807,0.023220500735613214
|
|
545,2021-08-10,252.6699981689453,266.6849975585937,252.1000061035156,266.25,3214400.0,-0.04131886284157127,1.0186843647537858,-2.9457798225870877,49.39593266354397,52.915149675237245,6.531308494997461,4.345979054235102,-8.478918922102366,-35.32159887996335,8.640331048105182,14.584991455078097,0.3171650255262648,-5.160999298095703,-17.344006859848605,7.022008263657199,-11.252503078972154,0.9305044827807478,-5.872866394623202,3.511970125455219,-54.187468389772405,6.091503780876448,8,4.594993591308594,3.5000076293945312,-10.427494049072266,-33.616493225097656,12.069992065429688,1,0.049709157828008665,-1.3877111246346419,263.5599975585937,1.2241346047039152,260.739990234375,1.4066361312314068,265.6199951171875,0.049709157828008665
|
|
546,2021-08-11,239.8800048828125,254.97999572753903,233.8600006103516,254.2050018310547,5487800.0,-0.0506193587636824,1.660789343924307,1.0548597214091568,34.79116248235427,51.669039710790244,17.43990966315124,16.870757579151814,4.974116674533434,-22.037837424269924,8.376418710847203,21.119995117187443,-0.5795851249915813,-17.233493041992176,-31.771984654949563,-2.6950014290347895,-24.50273884847087,-9.964247235513483,32.75,17.464481358107996,-34.38302433875312,7.2692458064787004,8,11.214988708496094,13.364997863769531,6.222499847412109,-17.651496887207003,23.209991455078068,2,0.10538601911254286,1.0186843647537858,252.6699981689453,-1.3877111246346419,263.5599975585937,1.2241346047039152,260.739990234375,0.10538601911254286
|
|
547,2021-08-12,245.82000732421875,247.4600067138672,239.8800048828125,240.0,2479500.0,0.024762390864166095,-1.5016517771712308,-0.4062833203558148,34.80830338073656,50.75158063121175,10.36190898103223,11.232575001476789,-0.17211493338822947,-27.46208175712792,8.721948673199426,7.5800018310546875,-0.2888979318493057,-11.119490814208973,-26.127442857999256,3.8884612295812815,-18.623466836104114,-3.6155147923138315,26.034597473144515,35.301093201594824,-11.375471337442534,7.503976021895132,8,5.274986267089844,7.424995422363281,1.5374870300292969,-22.336509704589844,11.739990234374943,3,0.06582048732282808,1.660789343924307,239.8800048828125,1.0186843647537858,252.6699981689453,-1.3877111246346419,263.5599975585937,0.06582048732282808
|
|
548,2021-08-13,243.82000732421875,248.9640045166016,242.27999877929688,245.82000732421875,1767400.0,-0.008136034254372704,-1.6314894690680266,-0.3436421792250013,35.8098147673317,49.86164194114706,12.099554421921766,13.437967957772457,2.7624312980855734,-24.870806165556644,9.026709305832426,6.684005737304716,-1.151423225293911,-12.81249084472654,-28.649863205594443,3.0248815161413916,-20.73117702516049,-4.893804664292588,27.27470538940429,30.342749854849732,-12.72738054926997,7.918686180433965,8,7.274986267089844,9.424995422363281,3.537487030029297,-20.336509704589844,10.289993286132841,4,0.04187511749805428,-1.5016517771712308,245.82000732421875,1.660789343924307,239.8800048828125,1.0186843647537858,252.6699981689453,0.04187511749805428
|
|
549,2021-08-16,234.7100067138672,243.45899963378903,229.07000732421875,243.3300018310547,3755700.0,-0.037363630287475025,2.241497487229917,4.30999755859375,34.81287188925502,48.162464851630766,20.338423609407357,22.46398505776756,13.012462942150677,-15.07279708767149,10.295427407387466,14.75,-1.7923841743736943,-21.137992095947254,-39.61044078588844,-2.6655434060060657,-30.37421644091785,-11.90176775097666,35.640011757690445,14.994020613872847,-27.77012929835879,9.236224344970589,8,13.989990234374972,16.139999389648438,12.64748764038086,-11.226509094238281,25.149978637695312,0,0.09624634839979707,-1.6314894690680266,243.82000732421875,-1.5016517771712308,245.82000732421875,1.660789343924307,239.8800048828125,0.09624634839979707
|
|
550,2021-08-17,232.8000030517578,234.2700042724609,227.25,234.0,3091400.0,-0.008137717214749318,7.068944954530937,0.13921086171493308,28.719588704697003,44.34704914037793,21.08943783387869,24.077378218981835,15.790752967782623,-12.439946856432243,11.654130596609281,7.4600067138671875,-1.8431055633783728,-22.075995635986317,-43.20290923131466,-0.9490820406579701,-32.63945243365049,-11.512538838322143,35.89881497390627,20.01443889962821,-20.769482502627937,10.563456797664177,8,14.989990234374972,17.139999389648438,14.66250228881836,-9.211494445800781,29.49000549316412,1,0.11499142577978927,2.241497487229917,234.7100067138672,-1.6314894690680266,243.82000732421875,-1.5016517771712308,245.82000732421875,0.11499142577978927
|
|
551,2021-08-18,233.77999877929688,237.5,230.22999572753903,233.4750061035156,2028000.0,0.004209603585448418,-1.1398057118733034,-0.254161209516446,31.182795698924664,40.75209911308814,17.14163698526309,22.704387512936762,15.717037800046626,-12.66050726453608,12.954300690403858,7.270004272460966,-2.00365212717071,-20.107499694824213,-43.249560127452014,3.0345607378035595,-31.678529911138128,-8.536469478510327,32.43189016482734,30.072752238327666,-11.302616437475592,11.57103021631389,8,13.714996337890625,16.160003662109375,13.682506561279297,-10.191490173339844,27.970001220703125,2,0.1324321653551992,7.068944954530937,232.8000030517578,2.241497487229917,234.7100067138672,-1.6314894690680266,243.82000732421875,0.1324321653551992
|
|
552,2021-08-19,234.9600067138672,237.1999969482422,231.0200042724609,231.9750061035156,2077100.0,0.005047514503943251,-1.5250203398389468,9.787122273363199,35.54488368220467,38.223617123804395,12.466083717367837,20.356523404537057,15.514070967283772,-13.005274374828616,13.378884408575392,6.179992675781278,-2.694193172135101,-17.523491668701183,-41.711105913955805,6.66412257655341,-29.617298791328494,-5.429684546073872,28.9141688936096,35.50706967925907,-9.842848569902266,12.093807122627302,8,12.007492065429659,14.979995727539062,14.176250457763672,-11.371498107910156,18.379989624023438,3,0.11972245837684148,-1.1398057118733034,233.77999877929688,7.068944954530937,232.8000030517578,2.241497487229917,234.7100067138672,0.11972245837684148
|
|
553,2021-08-20,237.8800048828125,238.63999938964844,233.32200622558597,236.5399932861328,1740900.0,0.012427639110945687,2.7188755448613438,0.4489150159744366,38.0604814439682,35.902870523668454,6.663078566666229,15.798712702788976,13.152903165723103,-15.087405448505848,13.159070946944171,5.317993164062472,-5.123487518881348,-13.049494171142584,-36.769049345054725,10.670061002769586,-24.90927175809867,-1.189716584186499,23.79672018821566,65.58088175073651,18.39927559644913,11.859777586956083,8,9.087493896484347,12.05999755859375,11.63375473022461,-14.291496276855469,3.979995727539091,4,0.08273075614520953,-1.5250203398389468,234.9600067138672,-1.1398057118733034,233.77999877929688,7.068944954530937,232.8000030517578,0.08273075614520953
|
|
554,2021-08-23,245.8000030517578,246.80999755859372,239.31100463867188,242.1000061035156,2670900.0,0.03329408948367463,1.6220319314953544,2.7611678566141937,44.2776788403649,35.33417565442633,-4.516015340899429,6.724716625747305,5.809213116141905,-22.23041834400948,12.596740493132849,8.929992675781222,-7.743109469616968,-4.177996826171864,-27.061745719354235,18.70575206701048,-15.619871272763021,7.263877620419322,13.811118515008673,94.83642825715913,44.765803142302964,11.441874446591175,8,-4.685005187988281,4.1399993896484375,4.597503662109375,-22.21149444580078,-6.2299957275390625,0,0.03380796361033389,2.7188755448613438,237.8800048828125,-1.5250203398389468,234.9600067138672,-1.1398057118733034,233.77999877929688,0.03380796361033389
|
|
555,2021-08-24,265.6300048828125,269.67999267578125,258.42001342773443,260.57000732421875,11061200.0,0.08067535225733535,-1.4059822371767454,1.3675680356973374,50.83944971672567,37.1173186804676,-24.93666735987341,-13.166823809219267,-13.27502954135494,-41.23240788085306,12.679518254362707,23.879989624023438,-9.368828444581823,15.262504577636719,-8.435389563135857,38.96039871840932,3.4135575072504025,27.111451648023007,-38.3800048828125,89.73387045306424,42.57556845168793,11.8489470703863,8,-17.165008544921875,-15.69000244140625,-14.604995727539062,-42.04149627685547,-19.850006103515625,1,-0.021722017186257103,1.6220319314953544,245.8000030517578,2.7188755448613438,237.8800048828125,-1.5250203398389468,234.9600067138672,-0.021722017186257103
|
|
556,2021-08-25,270.0,275.75,265.19000244140625,267.02999877929693,14749100.0,0.0164514363470174,-2.175942030315685,0.5869570461864959,52.50171604710598,39.08325342117531,-27.47401478068781,-17.951573217022712,-16.665794932067286,-44.7340266616111,12.912506940417412,10.55999755859375,-11.297765509657609,19.311499023437506,-5.2964064634631995,43.91940451033821,7.007546279987139,31.615451766887844,-41.90140014648438,87.14509155103747,43.257960118419135,12.303952743450347,8,-18.5,-18.5,-18.30499267578125,-46.41149139404297,-20.72999572753909,2,-0.028555523907696556,-1.4059822371767454,265.6300048828125,1.6220319314953544,245.8000030517578,2.7188755448613438,237.8800048828125,-0.028555523907696556
|
|
557,2021-08-26,278.76998901367193,281.80999755859375,268.3900146484375,269.57998657226557,6780100.0,0.0324814407913776,-1.319800381933088,3.094275644516697,59.860002309763324,41.75549648144549,-34.730839003494424,-26.609929008840822,-24.52240372405177,-52.69973158251304,13.125525757615616,13.41998291015625,-11.513758737907978,27.14448852539067,-0.23243159137433622,54.52140864215568,13.456028467008196,40.832948583773174,-48.76533315429694,93.73038878009294,50.42980941108099,13.6884600583825,8,-24.239990234375057,-24.239990234375057,-27.074981689453182,-55.1814804077149,-39.88998413085943,3,-0.061053878410266105,-2.175942030315685,270.0,-1.4059822371767454,265.6300048828125,1.6220319314953544,245.8000030517578,-0.061053878410266105
|
|
558,2021-08-27,282.30999755859375,285.760009765625,277.75,279.54501342773443,4041400.0,0.012698671608973644,-1.5208484400286206,0.30086870471344374,60.17363062501267,44.57335856319634,-36.025318244365195,-29.396748377508686,-27.319243654134425,-55.39952039487463,14.199955079272359,8.010009765625,-9.193021899114456,29.249497222900402,-1.380795540313045,59.87978998611385,13.934350841293679,44.564643604507125,-49.19702119726563,92.57247340906059,50.853488010507846,15.315146381606718,8,-25.80499267578125,-25.80499267578125,-30.52499008178711,-58.72148895263672,-37.38999938964844,4,-0.10261769498506823,-1.319800381933088,278.76998901367193,-2.175942030315685,270.0,-1.4059822371767454,265.6300048828125,-0.10261769498506823
|
|
559,2021-08-30,286.3699951171875,289.239990234375,280.5,285.30999755859375,4772900.0,0.014381345307302063,1.5705899776503218,0.38336478924539713,69.74917960751715,49.13220199684303,-35.74576151617899,-32.57012497837053,-30.68962925732683,-58.739166780550846,15.334063454346191,8.739990234375,-7.017097316000729,31.68649520874024,-2.3804317981612826,65.75342221564173,14.653031705289493,48.71995871219099,-49.045256083515625,90.68787385794164,42.31274708763757,17.03346350345075,8,-26.63500213623047,-28.125,-32.37749099731445,-61.41149139404297,-38.16999816894531,0,-0.15542827553781136,-1.5208484400286206,282.30999755859375,-1.319800381933088,278.76998901367193,-2.175942030315685,270.0,-0.15542827553781136
|
|
560,2021-08-31,281.0,286.3999938964844,278.375,281.989990234375,8621700.0,-0.01875194751108611,-1.5721174537344966,-0.9339552023953475,76.39281023040185,54.15553694478493,-25.501312814078574,-26.45687938473884,-24.44512316881446,-52.660438829964846,16.62306304046191,8.024993896484375,-4.754929254149744,24.983499908447243,-11.056072178932709,61.023071995827166,6.963713864757267,43.00328595213722,-38.483735846257815,65.73806895326557,12.897225795806506,18.01978604368996,8,-20.87000274658203,-22.7550048828125,-27.007495880126953,-54.97999572753906,-31.1199951171875,1,-0.1474376963550934,1.5705899776503218,286.3699951171875,-1.5208484400286206,282.30999755859375,-1.319800381933088,278.76998901367193,-0.1474376963550934
|
|
561,2021-09-01,269.97000122070307,285.45001220703125,269.28399658203125,273.22000122070307,11742300.0,-0.03925266469500688,-5.995232875988921,3.282860665844636,64.54994381146535,57.37832140359168,-9.831821908444567,-15.78240138885269,-13.261016056175208,-40.99956809586149,17.437268159314016,16.166015625,-1.6987733198437809,13.665500640869084,-22.739961932353367,50.07096321409156,-4.53723064574217,31.86823192748031,-22.7813644588976,7.577882121508132,-45.5202046400101,18.202731286611236,9,-8.6890029907226,-11.725006103515568,-15.977497100830021,-43.94999694824213,-24.970001220703068,2,-0.089602557069408,-1.5721174537344966,281.0,1.5705899776503218,286.3699951171875,-1.5208484400286206,282.30999755859375,-0.089602557069408
|
|
562,2021-09-02,272.67001342773443,275.17999267578125,269.3800048828125,272.25,4182400.0,0.0100011564056115,1.1323594585345877,-0.12923490084136363,67.23623208382287,60.62007147468664,-7.3981256868785295,-18.895969163612904,-15.65276576032062,-43.24395714008813,18.006280237893623,5.79998779296875,2.363847582636879,16.013011932373104,-20.905149434712484,52.93117329945869,-2.446068751169662,34.4720926159159,-21.27624131867202,16.967417933135632,-37.39764163434647,18.459080683542794,9,-8.394515991210994,-14.425018310546932,-16.500007629394588,-44.47501373291021,-28.31001281738284,3,-0.08581805113482055,-5.995232875988921,269.97000122070307,-1.5721174537344966,281.0,1.5705899776503218,286.3699951171875,-0.08581805113482055
|
|
563,2021-09-03,278.23001098632807,278.83999633789057,271.20001220703125,272.58999633789057,3469300.0,0.020390938808044545,1.2274053775112386,13.428176996292596,77.15248602689799,64.27282782874586,-7.412008897292083,-24.325664077724298,-20.859327888857194,-48.18124243670508,19.25185682540749,7.639984130859318,6.586011666203547,20.698508453369072,-17.435450536399856,58.832467443138,1.63152895848458,39.765487948253536,-23.051617064734387,44.82870941004807,-13.916859257662232,19.06697949488447,9,-4.400009155273381,-19.985015869140568,-22.060005187988224,-49.41500854492182,-25.490005493163977,4,-0.14142976871552937,1.1323594585345877,272.67001342773443,-5.995232875988921,269.97000122070307,-1.5721174537344966,281.0,-0.14142976871552937
|
|
564,2021-09-07,269.67999267578125,279.79998779296875,268.30899047851557,279.3699951171875,4467400.0,-0.030730036203632127,1.1783906370226487,-1.7180810769863428,71.24912632984686,66.54056967464822,5.455296424147377,-16.120130081645186,-12.033109866863356,-39.130147080602086,20.466701046331224,11.490997314453182,10.42731419889958,11.84249038696288,-26.592183589793763,50.27716436371952,-7.37484660141547,31.0598273753412,-11.095439122909454,7.578364591451795,-53.75038505764386,19.21733698837832,9,7.535003662109375,-11.43499755859375,-11.969989776611328,-39.60999298095703,0.760009765625,1,-0.09181250066482782,1.2274053775112386,278.23001098632807,1.1323594585345877,272.67001342773443,-5.995232875988921,269.97000122070307,-0.09181250066482782
|
|
565,2021-09-08,265.23001098632807,270.57998657226557,263.66000366210943,270.23001098632807,3044700.0,-0.016500970818414062,1.4280849787980927,0.5159957420273241,67.4238294775796,68.19858227803418,10.999262010890845,-11.25814867778891,-7.41258286114504,-34.23340860502941,21.303615543439953,6.919982910156136,14.144394845496663,6.7645080566405795,-31.725061733486882,45.25407784676804,-12.480276838423151,26.00929295170431,-3.579913765305946,7.20517075971743,-55.67814096599196,19.244784895063727,9,11.21998596191412,-6.985015869140568,-7.437507629394474,-34.28000640869135,10.779998779296932,2,-0.06420847314659173,1.1783906370226487,269.67999267578125,1.2274053775112386,278.23001098632807,1.1323594585345877,272.67001342773443,-0.06420847314659173
|
|
566,2021-09-09,265.16000366210943,269.85000610351557,264.52999877929693,265.010009765625,2972200.0,-0.000263949482783965,-8.5854617436018,-0.02999877929688637,66.93964390566806,68.98520912202359,11.522197799106834,-9.694144179988655,-7.234770377389168,-33.68329610933753,20.72824973245056,5.320007324218636,17.124802920602576,5.4305007934570995,-32.13856501726747,42.99956660418164,-13.354032111905155,24.215033698819354,-1.5,9.293689435121752,-54.69575151450357,18.78453290536227,9,11.289993286132756,-6.915008544921932,-7.367500305175838,-29.340003967285213,7.949981689453068,3,-0.0576255791532122,1.4280849787980927,265.23001098632807,1.1783906370226487,269.67999267578125,1.2274053775112386,278.23001098632807,-0.0576255791532122
|
|
567,2021-09-10,262.0,269.70001220703125,260.57000732421875,268.07000732421875,3040700.0,-0.011917346577412946,-1.0447956038247819,-40.46836215664794,63.492947974668155,69.35402216087421,13.469696021923255,-5.5440720517689215,-3.8141561226488534,-29.948590998936965,19.989763794464892,9.1300048828125,18.106908623849677,1.4614974975585824,-35.53894726720364,38.461942262320804,-17.0387248848225,19.961719879939693,27.239990234375,7.436266917197775,-54.024029956963666,18.500222382381104,9,12.904998779296875,-3.7550048828125,-4.207496643066406,-23.419998168945312,23.350006103515625,4,-0.06488549618320616,-8.5854617436018,265.16000366210943,1.4280849787980927,265.23001098632807,1.1783906370226487,269.67999267578125,-0.06488549618320616
|
|
568,2021-09-13,254.02999877929688,259.69000244140625,248.3800048828125,258.72000122070307,4953400.0,-0.03041985198741648,2.41176145674148,0.7726518587042772,54.60136139849187,67.67093124876028,19.00488114153802,3.4046114873402757,4.334052297435676,-21.504594990884243,19.64075714892328,13.6199951171875,18.420897115751757,-7.019003295898415,-43.32340836185739,29.28540177006056,-25.171205828877874,11.133199237081072,34.636591796874995,17.98216731256738,-37.634637248621175,18.152202532979487,9,13.360000610351562,4.214996337890625,2.6875,-15.449996948242188,28.32000732421875,0,-0.03806636308866285,-1.0447956038247819,262.0,-8.5854617436018,265.16000366210943,1.4280849787980927,265.23001098632807,-0.03806636308866285
|
|
569,2021-09-14,257.29998779296875,259.05300903320307,253.8300018310547,256.04000854492193,2462300.0,0.012872452188266381,1.1917681033213452,-0.2686521518460108,44.28432986962079,64.10332231978461,12.491250588080447,2.0172041466075825,1.2378422965325626,-24.37831337753738,18.395998959464528,5.223007202148381,17.25064718640823,-4.878513336181641,-39.0771398039966,29.32011313163332,-21.97782657008912,12.22079989772584,29.75513935546877,40.180136339454826,-10.661688129098813,17.099313233907488,9,9.615020751953125,0.94500732421875,-0.582489013671875,-18.719985961914062,26.029998779296875,1,-0.017722434963633793,2.41176145674148,254.02999877929688,-1.0447956038247819,262.0,-8.5854617436018,265.16000366210943,-0.017722434963633793
|
|
570,2021-09-15,259.57000732421875,259.98001098632807,254.3600006103516,257.8900146484375,2339500.0,0.008822462646506324,3.4960083007813862,1.3333494804660664,42.63106556641851,61.6678914036683,7.668087791064806,1.9558331475346904,-1.2278657645272801,-26.27587490042731,16.943265128772182,5.620010375976477,15.683944490587834,-3.946994018554676,-35.27957394345583,27.38558590634645,-19.613283981005225,11.7192959438959,25.938114933593795,52.11924455139745,5.627074604377135,15.666289962450568,9,4.519989013671875,-1.32501220703125,-2.852508544921875,-20.990005493164062,24.529998779296875,2,0.0418769303481592,1.1917681033213452,257.29998779296875,2.41176145674148,254.02999877929688,-1.0447956038247819,262.0,0.0418769303481592
|
|
571,2021-09-16,264.739990234375,265.0599975585937,257.04998779296875,260.23001098632807,2282800.0,0.019917489556867896,2.110687090752913,2.6845231607629767,39.55635255723801,58.59234923404777,1.8754311882071875,-0.817703777204315,-6.619379836189637,-31.12210546620838,15.614174766269675,8.010009765624943,12.8105372436994,-0.325010681152321,-28.356949267767334,27.706927905462692,-14.340979974459856,13.690958612155185,19.28300732843752,76.73536459332335,34.72236227738921,14.01596929330751,9,-0.649993896484375,-6.4949951171875,-8.022491455078125,-26.159988403320312,18.6500244140625,3,0.04257014409221904,3.4960083007813862,259.57000732421875,1.1917681033213452,257.29998779296875,2.41176145674148,254.02999877929688,0.04257014409221904
|
|
572,2021-09-17,263.08999633789057,266.72000122070307,259.57000732421875,266.32998657226557,4606600.0,-0.006232507204611215,2.557193611077343,-0.7184046879546271,35.27879780935392,53.9397172098762,2.2614010184968834,3.21247823870965,-5.0815158793733985,-29.10325282324274,14.157165671208457,7.149993896484318,9.604125826684765,-3.3815040588379475,-27.619471929081897,20.856463811406,-15.50048799395995,8.737479876284027,19.507281517721935,80.20716680671913,42.74764727167381,12.118983935121978,9,1.0000000000000568,-4.845001220703068,-10.919998168945256,-24.50999450683588,17.010009765625,4,0.03808578491446357,2.110687090752913,264.739990234375,3.4960083007813862,259.57000732421875,1.1917681033213452,257.29998779296875,0.03808578491446357
|
|
573,2021-09-20,257.5599975585937,261.6199951171875,253.1300048828125,254.3500061035156,2867000.0,-0.02101941866384993,-2.0053095241953947,-0.9907410895938424,28.419477484199405,49.18086733813759,5.085846229622064,10.848665258729682,0.23593259121156507,-23.216680511244306,13.001265486176022,9.959991455078068,7.9689251006683435,-9.895502471923862,-30.58418141171836,10.793176467870637,-20.239841941821112,0.4488369979733875,23.668589378106788,32.59745305029872,1.7936748301715397,10.344339469897244,9,1.9199981689453693,0.6849975585938068,-5.389999389648381,-18.979995727539006,29.519989013671932,0,0.10789722320369188,2.557193611077343,263.08999633789057,2.110687090752913,264.739990234375,3.4960083007813862,259.57000732421875,0.10789722320369188
|
|
574,2021-09-21,254.1100006103516,259.58999633789057,252.50999450683597,254.6499938964844,4293100.0,-0.013394925380278644,-2.7860916749963844,-0.16822265532157776,29.26114558833187,44.94056912822117,6.811251596901485,15.761233843337294,3.514337932003599,-19.287477616746543,12.749164577151028,7.080001831054602,5.614888253920981,-13.760999298095697,-32.89372587467065,5.371727278479227,-23.327362586383146,-4.194636009808249,25.804643044193398,11.259713916631926,-14.500308719766947,9.566363288287466,9,5.005004882812472,4.134994506835909,-1.9400024414062784,-15.529998779296903,24.88999938964841,1,0.11113299525927278,-2.0053095241953947,257.5599975585937,2.557193611077343,263.08999633789057,2.110687090752913,264.739990234375,0.11113299525927278
|
|
575,2021-09-22,259.8599853515625,261.07000732421875,250.5500030517578,252.88999938964844,2386300.0,0.022627935647553832,1.2406753495779066,-12.907541891548222,41.51131994830207,42.11519979962495,0.24520804902982718,10.073271469327437,-2.3236508911210194,-24.471734680166378,12.981643044881963,10.520004272460938,1.8568448079410587,-7.722513580322243,-27.168960767472925,11.723933606828439,-17.445737173897555,2.0007100132530695,18.793272752113182,57.57565463232185,28.296449824241208,9.723223593575334,9,-0.819976806640625,-1.614990234375,-10.084983825683594,-21.279983520507812,21.310028076171932,2,0.09031787325374752,-2.7860916749963844,254.1100006103516,-2.0053095241953947,257.5599975585937,2.557193611077343,263.08999633789057,0.09031787325374752
|
|
576,2021-09-23,262.29000854492193,264.29000854492193,259.92999267578125,262.489990234375,1910600.0,0.009351278882248293,1.2947341369589795,-0.02869183532733403,41.244934972537756,39.6431983549438,-2.944368691252521,7.416254233114557,-4.59184648909644,-26.262027725868677,12.684670185322005,4.430023193359432,-1.0080174918399507,-4.906990814208939,-24.457058298989125,14.643076670571247,-14.682024556599004,4.868042928181126,15.152319429919203,72.6036290821046,40.0417116217099,9.775033742390086,9,-4.740005493164119,-2.5550155639649006,-13.4250106811524,-23.710006713867244,19.509979248046818,3,0.08315222405758682,1.2406753495779066,259.8599853515625,-2.7860916749963844,254.1100006103516,-2.0053095241953947,257.5599975585937,0.08315222405758682
|
|
577,2021-09-24,261.75,262.04998779296875,254.1699981689453,262.04998779296875,2039400.0,-0.002058822400127558,51.5354018311292,1.5000763009312978,34.81385180585744,37.44458617798441,-2.730715956352185,6.973315298702687,-3.7340160459071967,-24.961895260452707,12.16262503771364,8.12001037597662,-3.36365267924009,-4.595999908447254,-23.49588083152196,14.30388101462745,-14.045940369984635,4.853940553090126,14.529835051159978,81.51377343927825,48.41727423575341,9.449940461537357,9,-3.1149978637695312,-1.6200027465820312,-13.032501220703125,-23.169998168945312,7.420013427734432,4,0.08267436350883473,1.2947341369589795,262.29000854492193,1.2406753495779066,259.8599853515625,-2.7860916749963844,254.1100006103516,0.08267436350883473
|
|
578,2021-09-27,253.33999633789062,260.8900146484375,250.3000030517578,259.29998779296875,3583400.0,-0.032129908928784645,1.3172777386386023,19.867446592065107,34.90391924231592,36.4023183305061,6.225830380958257,13.80970897146591,4.881360190211012,-15.760304178923946,11.482628802618935,11.449996948242188,-5.980017624567608,-11.557503509521496,-29.732500674061896,6.6174936550189045,-20.645002091791696,-2.4700049272512956,21.823845506535463,21.72975048235851,-13.991732385717157,9.0874985822702,9,5.170005798339844,7.941001892089844,-4.8862457275390625,-11.412490844726562,14.779998779296875,0,0.10562883931652833,51.5354018311292,261.75,1.2947341369589795,262.29000854492193,1.2406753495779066,259.8599853515625,0.10562883931652833
|
|
579,2021-09-28,241.8600006103516,249.8300018310547,240.30999755859372,249.0500030517578,3817700.0,-0.04531458077479267,1.1760009765625066,1.2063779781563417,30.891245398970554,35.09789386745632,17.08165801259068,22.961396093035745,16.423380003913252,-3.4489230168733513,10.819394210699054,13.029998779296903,-8.418890183861095,-20.81199951171871,-38.81592491182383,-2.808074111613564,-29.81396221177127,-11.810036811666151,32.23248775560998,6.463729531406708,-31.50726094790616,9.00196270005257,9,11.65499877929679,22.415496826171847,6.593749999999972,0.06750488281247158,28.78999328613284,1,0.18696760873148954,1.3172777386386023,253.33999633789062,51.5354018311292,261.75,1.2947341369589795,262.29000854492193,0.18696760873148954
|
|
580,2021-09-29,239.57000732421875,248.32000732421875,238.57000732421875,243.6999969482422,2836500.0,-0.009468259655808664,-2.181082056579586,0.5744072630962408,29.809059247544425,34.01486127749037,18.144378142959113,23.176696412439128,18.690748107770332,-0.3661105562477758,10.375778563131584,9.75,-9.441536382612867,-21.030493164062477,-39.67755074857416,-2.3834355795507634,-30.35402195631832,-11.706964371806635,32.49553159330077,3.8880246988287666,-36.15267164408122,9.323528792255857,9,13.074996948242159,24.334991455078125,5.957492828369141,4.124992370605469,40.04998779296875,2,0.16458651529955182,1.1760009765625066,241.8600006103516,1.3172777386386023,253.33999633789062,51.5354018311292,261.75,0.16458651529955182
|
|
581,2021-09-30,245.77999877929688,247.7100067138672,240.2700042724609,240.8800048828125,2511700.0,0.025921406124406632,-1.431375286725827,-1.1864421808669823,37.78981828206484,34.293863552236026,10.015292820025053,15.87547455005921,12.487594033505957,-5.713575890852297,10.7683847437644,8.139999389648438,-9.579926762550372,-13.611001586914085,-32.82852379800738,5.606520624179211,-23.219762692460733,-4.002240481367437,23.605897610758575,30.706973818287686,-12.902028976280569,9.608761105546641,9,5.650009155273466,18.125,3.4225006103515625,2.8400039672851562,27.649993896484375,3,0.1439906209789541,-2.181082056579586,239.57000732421875,1.1760009765625066,241.8600006103516,1.3172777386386023,253.33999633789062,0.1439906209789541
|
|
582,2021-10-01,249.2700042724609,252.6199951171875,243.22999572753903,246.6499938964844,2576100.0,0.014199713200820474,1.0150230437380852,0.5346966611236594,46.157575482860445,36.264763329865026,4.8710006075684475,11.112244234573183,8.739183013567668,-8.432077542938742,10.965613643539124,9.389999389648466,-9.711665461724806,-8.950995635986345,-27.605538541439415,9.703547269466753,-18.27826708871291,0.37627581674021826,17.65062099232759,47.939038696604385,1.0434523226645283,9.32727145272655,10,2.160003662109432,14.634994506835966,2.229995727539091,2.229995727539091,33.65998840332034,4,0.13050099475647858,-1.431375286725827,245.77999877929688,-2.181082056579586,239.57000732421875,1.1760009765625066,241.8600006103516,0.13050099475647858
|
|
583,2021-10-04,238.8800048828125,247.25999450683597,235.6300048828125,245.57000732421875,3179800.0,-0.04168170743196109,1.3098344409997107,-2.55342593401479,36.66378253595516,37.08727854626762,13.781899775752152,19.397612176442067,18.553868471617534,2.769929313863571,11.106910542080428,13.639999389648409,-10.344084252842862,-17.373494720459007,-35.43336169877455,0.686372257856533,-26.403428209616777,-8.343561231301237,25.77257094673041,19.12891034760242,-27.434032260871938,9.029933489157767,10,11.080001831054716,23.55499267578125,15.649993896484375,15.649993896484375,54.29998779296875,0,0.12680010015815824,1.0150230437380852,249.2700042724609,-1.431375286725827,245.77999877929688,-2.181082056579586,239.57000732421875,0.12680010015815824
|
|
584,2021-10-05,244.9199981689453,246.1000061035156,239.2769927978516,240.08999633789062,2174900.0,0.025284633132420797,-1.1136938934202483,-0.7219731043983615,39.94232120989276,36.91294535311103,7.041726283506819,12.024031115493244,12.1300275481467,-2.32671143323941,11.53675962352468,7.220001220703097,-10.49725470657927,-10.095501708984386,-27.668081723196394,7.4770783052276215,-18.88179171609039,-1.3092117018783824,16.83032056592458,54.6792149846963,8.454798982163723,8.786290007105999,10,5.040008544921903,17.514999389648438,11.585006713867188,11.585006713867188,36.63999938964844,1,0.09472479634855646,1.3098344409997107,238.8800048828125,1.0150230437380852,249.2700042724609,-1.431375286725827,245.77999877929688,0.09472479634855646
|
|
585,2021-10-06,248.1999969482422,251.6100006103516,242.7700042724609,243.33999633789062,2139200.0,0.013392123157841773,-1.9466729397403366,1.0062109250360936,38.342263691453205,36.59042632187941,2.16108209996338,7.802824675602437,8.721723650792455,-4.744561600496922,12.188558515981821,8.839996337890682,-9.61593621090364,-5.964002227783197,-23.097488822811442,11.169484367245047,-14.530745525297334,2.602741069730939,10.938290401421966,73.98469270451639,30.313529041257922,8.566743297514126,10,0.6399993896484375,12.81500244140625,10.789997100830078,10.044998168945312,32.720016479492244,2,0.09045123780933739,-1.1136938934202483,244.9199981689453,1.3098344409997107,238.8800048828125,1.0150230437380852,249.2700042724609,0.09045123780933739
|
|
586,2021-10-07,249.8800048828125,253.77999877929688,249.6699981689453,251.3280029296875,1782000.0,0.006768766942896631,-3.400401888549444,-0.29794194753614545,40.693256849469726,37.24369354894745,-1.6365061714067224,5.185232789469296,6.7452417112695,-5.510208362306827,12.784699611650954,5.5800018310546875,-8.549714691594033,-3.519994354248041,-19.93666943331965,12.896680724823568,-11.728331893783832,4.688343185287749,6.907454220166471,78.51242309651796,37.83264980221966,8.208337539535798,10,-1.6199951171875,10.660003662109375,9.307491302490234,8.364990234375,34.41998291015625,3,0.11901708681461853,-1.9466729397403366,248.1999969482422,-1.1136938934202483,244.9199981689453,1.3098344409997107,238.8800048828125,0.11901708681461853
|
|
587,2021-10-08,245.0,250.97000122070312,243.5,250.1519927978516,1760700.0,-0.019529393258580607,1.2009400731467723,3.5580108750632466,41.069399708190915,37.92874693404467,0.6902294642152924,9.19792120411472,11.38039808066219,0.13333450119773715,13.969589291742526,7.470001220703125,-9.109656083583417,-7.549999237060547,-23.85181878133011,8.751820307208988,-15.7009090091953,0.6009105350742345,9.671713680962313,51.625334810732106,9.513285108809534,8.150909772134773,10,-0.2949981689453125,12.714996337890625,14.762996673583984,13.2449951171875,9.149993896484403,4,0.1160407864317603,-3.400401888549444,249.8800048828125,-1.9466729397403366,248.1999969482422,-1.1136938934202483,244.9199981689453,0.1160407864317603
|
|
588,2021-10-11,244.3600006103516,248.7100067138672,241.6499938964844,243.2100067138672,1113200.0,-0.0026122424067281935,-2.3067824471126666,-0.2232134130629913,42.77884862270859,39.249591736682234,-0.08665453931757838,9.566819479684312,11.970031256554677,1.5100851709662209,14.5271839240689,7.060012817382784,-9.969967393412617,-7.706498718261685,-24.392575535002067,8.979578098478726,-16.04953712663186,0.6365396901085205,9.419998168945284,35.047960533168435,-10.51367899781161,8.343038408370202,10,0.3450012207030966,13.354995727539034,16.900245666503878,13.884994506835909,18.15000915527341,0,0.15784085762437083,1.2009400731467723,245.0,-3.400401888549444,249.8800048828125,-1.9466729397403366,248.1999969482422,0.15784085762437083
|
|
589,2021-10-12,252.7400054931641,254.3000030517578,243.2700042724609,246.19000244140625,2315000.0,0.03429368498068963,1.2812824959407254,5.695685056922104,44.92445336292562,40.929079971724576,-7.555578999798456,0.8724047576496616,3.6263266319454885,-6.16190457214563,14.874827597359644,11.029998779296903,-10.332299864934356,0.9015052795410554,-15.60714664607653,17.41015720515864,-7.352820683267765,9.155831242349848,-17.11000061035159,87.66801241449375,41.82391725106223,8.254325962808796,10,-7.775001525878935,4.974990844726534,13.297492980957003,5.504989624023409,17.03999328613284,1,0.1600062764250867,-2.3067824471126666,244.3600006103516,1.2009400731467723,245.0,-3.400401888549444,249.8800048828125,0.1600062764250867
|
|
590,2021-10-13,270.44000244140625,271.79998779296875,253.80999755859372,253.80999755859372,5487000.0,0.07003243081246557,-1.163558021918327,2.538930860245858,54.77110030853442,42.81588908577675,-22.815455401269958,-16.83460390927118,-13.844808184388285,-23.148678136429396,15.041952275043746,19.05998229980466,-9.682912862858103,18.058002471923828,-0.15058941642053014,36.266594360268215,8.953706527751649,27.162298416096007,-34.436597595214835,95.48926823590142,50.83945648335528,9.104295944172188,10,-16.725006103515625,-16.725006103515625,-2.7100067138671875,-12.19500732421875,-5.720001220703182,2,0.04111815935808827,1.2812824959407254,252.7400054931641,-2.3067824471126666,244.3600006103516,1.2009400731467723,245.0,0.04111815935808827
|
|
591,2021-10-14,276.010009765625,276.8900146484375,268.27999877929693,270.0599975585937,4921000.0,0.020596092567428448,1.2334607864092126,0.35778776067472917,57.88368497383872,44.1187901403299,-26.425282748391595,-22.679803978143923,-19.43469888739753,-28.025708778876208,15.865939039648355,8.610015869140568,-7.492382830504425,23.064508819580084,2.6783001445699597,43.45071749459021,12.871404482075036,33.25761315708513,-38.57474160156249,97.50282529909201,55.14012779869655,10.193104337505055,10,-19.75,-19.75,-8.662513732910156,-17.7650146484375,-18.3800048828125,3,0.017789223174473845,-1.163558021918327,270.44000244140625,1.2812824959407254,252.7400054931641,-2.3067824471126666,244.3600006103516,0.017789223174473845
|
|
592,2021-10-15,273.1099853515625,276.0,270.29000854492193,276.0,2552700.0,-0.010506953775064387,2.9515311510031284,-0.4857157511411966,61.6389871745718,46.89381287795397,-22.113384701406318,-20.01689438441838,-16.634121928195952,-24.418744808087013,16.895171787938864,5.720001220703068,-4.852492172197941,19.66348495483399,-2.2106226913908245,41.53759260105883,8.726431131721597,30.60053877794641,-33.3074323984375,89.27347596222542,42.47082703623926,10.937053823112416,10,-15.026481628417969,-16.8499755859375,-5.762489318847656,-14.864990234375,-33.46998596191406,4,0.040972513059168714,1.2334607864092126,276.010009765625,-1.163558021918327,270.44000244140625,1.2812824959407254,252.7400054931641,0.040972513059168714
|
|
593,2021-10-18,285.3500061035156,285.7099914550781,270.10000610351557,273.0,3290000.0,0.04481718504798371,1.3886783553634767,-4.273336853220697,75.37634556036087,50.83092669467265,-30.24947925876927,-31.69313230299403,-28.67608920318628,-35.986840743139396,17.65903941002037,15.609985351562557,-2.746198260926832,30.51400527954101,4.416768607919494,56.611241951162526,17.465386943730266,43.56262361535178,-43.322205448671866,99.1517778975439,45.294821670455036,13.048618335810763,10,-21.670013427734375,-24.680007934570312,-18.775009155273438,-27.105010986328125,-54.77000427246094,0,-0.10933944818530295,2.9515311510031284,273.1099853515625,1.2334607864092126,276.010009765625,-1.163558021918327,270.44000244140625,-0.10933944818530295
|
|
594,2021-10-19,282.3500061035156,285.29998779296875,278.8900146484375,283.2300109863281,2298500.0,-0.010513404365976031,1.5537952752076063,-0.07125542088290893,74.75692799798813,54.87700050650986,-23.894427929698622,-27.899401735695562,-25.5997237282902,-32.37104549411072,18.409955833411356,6.459991455078125,-1.5065089806552976,26.102005004882812,-2.7412406103541684,54.945250620119765,11.68038219726435,40.5236278125013,-36.82763018465312,89.46712854408165,28.07952204632887,14.421622807618478,10,-18.670013427734375,-21.680007934570312,-19.532508850097656,-24.105010986328125,-51.580001831054716,1,-0.07026738412967082,1.3886783553634767,285.3500061035156,2.9515311510031284,273.1099853515625,1.2334607864092126,276.010009765625,-0.07026738412967082
|
|
595,2021-10-20,283.3299865722656,288.4049987792969,279.57000732421875,282.7090148925781,1775400.0,0.003470800239298466,-1.5612431767713852,-0.705645720626994,73.13044687906522,58.48113273202047,-21.64318249279637,-28.491698554899102,-26.139305831720833,-32.71274212359185,19.106286561306813,8.834991455078125,1.6097648058572531,25.908485412597656,-5.361228681612658,57.17819950680797,10.273628365492527,41.543342459702814,-34.592601410505864,74.7825480395962,9.121032344786315,15.634857047105154,10,-18.302490234375,-21.312484741210938,-20.749984741210938,-25.084991455078125,-50.68998718261719,2,-0.047824051230499265,1.5537952752076063,282.3500061035156,1.3886783553634767,285.3500061035156,2.9515311510031284,273.1099853515625,-0.047824051230499265
|
|
596,2021-10-21,284.1000061035156,287.5,282.010009765625,283.0,1951100.0,0.0027177480949536204,-2.5649442655437205,1.7714271672891684,72.198837532042,61.93995915689281,-19.052158832389352,-29.032501490010304,-26.03857644873574,-32.83224304846681,20.196820751079763,5.489990234375,4.3496365263019925,25.58800506591797,-7.843095503172947,59.01910563500891,8.872454781372483,42.30355535046343,-31.39585958000214,76.48186616607045,8.224204182869286,16.71555028454547,10,-19.072509765625,-22.082504272460938,-22.932510375976562,-25.855010986328125,-59.529998779296875,3,-0.06821543282808373,-1.5612431767713852,283.3299865722656,1.5537952752076063,282.3500061035156,1.3886783553634767,285.3500061035156,-0.06821543282808373
|
|
597,2021-10-22,283.3900146484375,290.7300109863281,280.32000732421875,284.2300109863281,2546000.0,-0.00249908989730685,-1.9828043773855484,-0.7636287973366626,82.36147838631936,66.33802913062733,-13.772152919065547,-28.056648594130138,-24.639626615861857,-31.445466220008484,20.908738801239924,10.410003662109375,7.211983516294879,23.79601287841797,-11.428975910880808,59.021001667716774,6.18351848376858,41.40850727306736,-27.115782899345675,64.42077265815004,-9.636135261512067,17.6124943946494,10,-16.39000701904297,-20.210006713867188,-22.222518920898438,-25.14501953125,-66.25001525878906,4,-0.09089949692681254,-2.5649442655437205,284.1000061035156,-1.5612431767713852,283.3299865722656,1.5537952752076063,282.3500061035156,-0.09089949692681254
|
|
598,2021-10-25,280.10000610351557,285.3240051269531,278.0599975585937,284.0,2084500.0,-0.011609472369742413,1.218693635961148,4.642870118074545,76.64342103468906,69.8623588719344,-5.452683970064527,-23.88357875622512,-20.620209208403082,-27.417803111729512,21.231757445630667,7.264007568359432,9.923000459341097,19.1680038452148,-17.07497134599913,55.410979036428756,1.046516249607805,37.28949144082176,-19.691080845955412,16.10107642393127,-57.91162932426842,18.121487595606975,10,-7.830001831054631,-16.919998168945256,-18.932510375976506,-21.855010986328068,-78.60000610351557,0,-0.14444843210361968,-1.9828043773855484,283.3900146484375,-2.5649442655437205,284.1000061035156,-1.5612431767713852,283.3299865722656,-0.14444843210361968
|
|
599,2021-10-26,287.0799865722656,297.3999938964844,283.0199890136719,284.0,4393300.0,0.024919601273305503,-4.706341469322014,-0.789741382683192,77.882934176491,72.43034041281847,-7.8776984237584315,-28.777528727238803,-26.480946520196824,-33.46738962794757,21.11389865039449,17.299987792968807,13.43065707363138,23.88698501586913,-12.982946881863086,60.756916913601316,5.45201906700305,42.32195096473521,-23.0325310272533,46.63904199402603,-26.246283025891614,18.434965948866093,10,-4.239990234375,-20.564987182617188,-28.217491149902344,-28.834991455078125,-77.72998046875003,1,-0.1968092078302658,1.218693635961148,280.10000610351557,-1.9828043773855484,283.3900146484375,-2.5649442655437205,284.1000061035156,-0.1968092078302658
|
|
600,2021-10-27,279.0,291.5,278.22000122070307,287.8590087890625,2319200.0,-0.028145419221801693,-1.5491871942825173,-2.876314094624721,69.12768346723189,73.67967357875105,1.7256917903176259,-18.542783557317193,-17.290956024214665,-24.629790056897377,20.667611167915034,13.279998779296932,16.973229189849064,13.835498809814453,-21.915660312691898,49.586657932320804,-4.0400807514387225,31.71107837106763,-10.2831890857816,4.860406511890933,-64.53249254465926,17.87557956125318,10,4.75,-12.485000610351562,-20.31999969482422,-20.7550048828125,-81.94999694824219,2,-0.1728673681990649,-4.706341469322014,287.0799865722656,1.218693635961148,280.10000610351557,-1.9828043773855484,283.3900146484375,-0.1728673681990649
|
|
601,2021-10-28,281.17001342773443,283.7300109863281,273.04000854492193,278.0,1538300.0,0.007777825905858071,1.579008787139178,-0.35782935802571847,74.63560590313864,75.12374232636958,0.40744612580590456,-18.89424141522659,-18.334456931213197,-26.01756932845595,19.99330997778945,10.690002441406193,20.110354378579927,14.23601150512701,-20.974589110958107,49.4466121212121,-3.3692888029155483,31.84131181316957,-8.437556895998796,33.37442434993518,-36.68522508105622,17.605300308042544,10,2.579986572265568,-14.655014038085994,-22.527511596679744,-22.925018310546932,-86.46000671386724,3,-0.172600247965486,-1.5491871942825173,279.0,-4.706341469322014,287.0799865722656,1.218693635961148,280.10000610351557,-0.172600247965486
|
|
602,2021-10-29,281.79998779296875,284.5,279.54000854492193,281.0,1239000.0,0.002240546058074777,-1.6666830740960017,0.25236101083032036,75.50407528111816,75.13793451756482,1.2737270067548252,-17.878853191751034,-17.845413173391023,-25.834703925701575,19.923881436236847,4.959991455078068,21.202985677667755,13.239486694335938,-21.538171322246058,48.01714471091793,-4.14934231395506,30.628315702626935,-8.759979248046818,35.960527568564224,-36.936318677887805,17.388829008290998,10,3.420013427734375,-15.284988403320312,-23.157489776611328,-23.55499267578125,-77.47998046875,4,-0.2030872354430171,1.579008787139178,281.17001342773443,-1.5491871942825173,279.0,-4.706341469322014,287.0799865722656,-0.2030872354430171
|
|
603,2021-11-01,269.17001342773443,275.54098510742193,263.23001098632807,275.54098510742193,4902000.0,-0.04481893155550187,2.864708474641257,-7.96383611810483,60.57953152262321,73.56266824252427,12.703069127130846,-3.018010736437361,-4.314245031672101,-12.690999242370879,18.750621624461917,18.569976806640682,21.258322547059493,-0.9049880981444858,-32.75536702703636,30.945390830747357,-16.830177562590393,15.02020136630145,28.229980468749943,17.38368572505438,-51.42869981846128,15.925189464445923,11,11.144989013671818,-2.6550140380859943,-9.787513732910213,-10.925018310546932,-59.99002075195318,0,-0.19329795832571361,-1.6666830740960017,281.79998779296875,1.579008787139178,281.17001342773443,-1.5491871942825173,279.0,-0.19329795832571361
|
|
604,2021-11-02,268.1199951171875,270.8699951171875,264.3099975585937,266.57998657226557,2488600.0,-0.003900948315808006,-1.1578986994864988,-0.2417227108122179,48.098354652279724,70.78132466177033,12.876373604381797,-0.14839822828838578,-2.6119778617813836,-11.170773185176927,17.51395739457564,6.559997558593807,21.181037519807546,-3.115006256103527,-32.718552961620674,26.48854044941362,-17.9167796088621,11.686767096655046,28.596599121093732,17.297439091661968,-46.151865798505526,14.801773352758579,11,12.19500732421875,-1.6049957275390625,-8.224494934082031,-9.875,-66.84999084472659,1,-0.24847082026862577,2.864708474641257,269.17001342773443,-1.6666830740960017,281.79998779296875,1.579008787139178,281.17001342773443,-0.24847082026862577
|
|
605,2021-11-03,270.64999389648443,271.5,265.8099975585937,269.89999389648443,2022100.0,0.009436069018989635,3.644876809247665,0.4870102847630758,45.37610709165232,67.80102127950481,9.340855903090642,-0.9594551806868594,-5.086159050766298,-13.247164424838388,16.885716617867708,5.690002441406307,18.715265370943314,-1.7075073242186818,-29.265247969822894,25.85023332138553,-15.486377647020788,12.071362998583425,25.39686867675772,34.884751963844195,-23.2549794898232,13.778870322802103,11,9.665008544921818,-4.134994506835994,-11.754745483398494,-12.404998779296932,-72.04998779296884,2,-0.22649173905547637,-1.1578986994864988,268.1199951171875,2.864708474641257,269.17001342773443,-1.6666830740960017,281.79998779296875,-0.22649173905547637
|
|
606,2021-11-04,279.6199951171875,280.17999267578125,270.92001342773443,272.70999145507807,2197400.0,0.03314244013666534,1.3063463650632443,9.213338216145909,55.08356472942147,64.77014198429394,-0.3704185385105916,-7.997192290755152,-14.035839203266278,-21.62392333221692,16.748077665228767,9.529998779296818,16.607909580568617,5.775494384765636,-19.814679325999464,31.365668095530708,-7.019592470616885,18.570581240148158,15.770530424316348,77.05685282829376,21.91120053393773,12.795086855382541,11,0.69500732421875,-13.104995727539062,-21.344993591308594,-21.375,-80.94000244140625,3,-0.2952935895404224,3.644876809247665,270.64999389648443,-1.1578986994864988,268.1199951171875,2.864708474641257,269.17001342773443,-0.2952935895404224
|
|
607,2021-11-05,273.42999267578125,283.69000244140625,270.239990234375,281.0,2282500.0,-0.02213719529897007,1.077220004430347,-1.095514227543526,39.720572855122455,60.66760329767543,4.758593969188269,0.4552622358676217,-8.179751300298108,-14.963738932863237,16.190637173344907,13.45001220703125,14.489527806239494,-1.8360076904297102,-23.543751035279854,19.871735654420434,-12.68987936285481,9.01786398199539,21.317322574619084,49.85330376040572,0.26280635216483716,10.853871672425075,11,6.885009765625,-6.9149932861328125,-15.762489318847656,-15.18499755859375,-74.71998596191406,4,-0.2878981387212194,1.3063463650632443,279.6199951171875,3.644876809247665,270.64999389648443,-1.1578986994864988,268.1199951171875,-0.2878981387212194
|
|
608,2021-11-08,282.92999267578125,284.4150085449219,272.17001342773443,274.29000854492193,2254900.0,0.03474381104659785,1.109384733871827,-1.1413442234352122,50.449741797802915,57.61947081115452,-4.802824666434219,-6.331640058790583,-18.024282119324027,-24.047546990396313,15.477454798431383,12.244995117187443,12.597896139841453,5.735492706298828,-10.599795657521724,22.07078107011938,-2.4321514756114198,13.903136888209076,11.186976489337667,92.61370277215731,46.08171915450204,8.167644181910267,11,-5.5649871826171875,-16.414993286132812,-25.262489318847656,-24.68499755859375,-72.21998596191406,0,-0.2778425313206163,1.077220004430347,273.42999267578125,1.3063463650632443,279.6199951171875,3.644876809247665,270.64999389648443,-0.2778425313206163
|
|
609,2021-11-09,293.17999267578125,295.7699890136719,281.6300048828125,285.6759948730469,3175500.0,0.03622804320977657,1.2295797453979391,0.868519859421089,56.67797300300127,56.23616964846223,-15.753155003093013,-14.120608338006207,-28.637696402914003,-33.87500836802275,15.708370769529772,14.139984130859375,10.312466861601763,13.963493347167969,0.6396574290778858,27.28732926525805,7.301575388122899,20.62541130621304,-29.949981689453182,91.3551499446385,46.39745610173971,6.66191795904505,11,-13.67999267578125,-24.84149932861328,-36.98249053955078,-34.93499755859375,-92.89999389648438,1,-0.2865134118919671,1.109384733871827,282.92999267578125,1.077220004430347,273.42999267578125,1.3063463650632443,279.6199951171875,-0.2865134118919671
|
|
610,2021-11-10,281.55999755859375,298.4800109863281,278.78500366210943,290.989990234375,4039000.0,-0.039634338657064117,-1.6295104142899175,-1.2566625049310467,48.498811941976165,53.33208143055529,-4.170397532592801,-1.7126234519289483,-17.350516264191185,-21.780311976964867,16.683209124983044,19.695007324218693,8.488882739293388,1.7874984741210938,-10.90750044787751,14.482497396119697,-4.560000986878208,8.134997935120396,-17.679187011718795,40.084982315162925,-0.8485525232576592,6.347499460999312,11,-0.704986572265625,-11.4949951171875,-25.36249542236328,-23.31500244140625,-76.45999145507815,2,-0.28516122312234415,1.2295797453979391,293.17999267578125,1.109384733871827,282.92999267578125,1.077220004430347,273.42999267578125,-0.28516122312234415
|
|
611,2021-11-11,280.92001342773443,288.6000061035156,280.72000122070307,285.44000244140625,1254800.0,-0.002272993807389656,-2.203245275060581,0.4793205221972613,48.53897844561333,50.335959559943646,-3.989101941683714,-0.7230022966414253,-16.70206147683126,-20.966786796014162,17.298880004772226,7.880004882812557,5.7790591482130935,0.9020141601562841,-11.675989155873765,13.480017476186333,-5.38698749785874,7.191015818171309,-15.65523486328135,37.8187512224855,-0.1378655155852755,6.289001658015013,11,-0.06500244140630684,-10.855010986328182,-25.9925155639649,-22.675018310546932,-74.63002014160162,3,-0.29303717567063026,-1.6295104142899175,281.55999755859375,1.2295797453979391,293.17999267578125,1.109384733871827,282.92999267578125,-0.29303717567063026
|
|
612,2021-11-12,284.29998779296875,289.5299987792969,281.510009765625,283.9599914550781,1733300.0,0.012031803373467431,-2.061088041560136,-0.0752206115683517,52.481674826215176,49.43619770478719,-7.797106844946995,-3.3957689487971265,-20.121157722044927,-24.092565916774333,17.97282507658784,8.609985351562443,4.251637921851,3.7224884033203125,-8.55357522920474,15.998552035845364,-2.4155434129422133,9.860520219582838,-17.706599931640653,46.10404975606802,5.160494002875346,6.138031816262534,11,-2.9049835205078125,-14.2349853515625,-29.899978637695312,-26.05499267578125,-73.98999023437503,4,-0.30116074144729543,-2.203245275060581,280.92001342773443,-1.6295104142899175,281.55999755859375,1.2295797453979391,293.17999267578125,-0.30116074144729543
|
|
613,2021-11-15,254.1499938964844,272.3699951171875,247.75,270.8599853515625,12636900.0,-0.10604993032373955,1.4956899551903828,-49.14756305538094,34.72491973522531,47.95026049178115,22.348411605971734,25.60998856145565,9.459319360182434,6.126109353138844,17.762918625487767,36.54998779296875,1.2721071727987123,-24.867504882812483,-41.68101727545255,-8.05399249017242,-33.274261079132515,-16.46074868649245,44.33001708984372,12.615794422376961,-26.46689068826551,8.406756196320027,11,18.96501159667966,15.915008544921847,-2.939994812011747,4.095001220703097,-46.54998779296881,0,-0.2181388491600672,-2.061088041560136,284.29998779296875,-2.203245275060581,280.92001342773443,-1.6295104142899175,281.55999755859375,-0.2181388491600672
|
|
614,2021-11-16,262.510009765625,262.8800048828125,253.9900054931641,255.30999755859372,4216700.0,0.032894023489709934,1.239293868044178,-0.43088066360699573,42.37068639311244,47.61632485861007,14.649482396109192,16.53516603340131,0.8908234042997378,-2.108570039287713,17.541668568942214,8.889999389648409,-1.83085385086531,-15.515489196777366,-33.779677687857486,2.748699294302753,-24.647583442317455,-6.383394951237278,34.955401000976565,29.095222884148125,-13.724956647008906,9.132094245540062,11,10.604995727539062,8.364997863769531,-11.300010681152344,-4.2650146484375,-50.99000549316409,1,-0.19732582044397484,1.4956899551903828,254.1499938964844,-2.061088041560136,284.29998779296875,-2.203245275060581,280.92001342773443,-0.19732582044397484
|
|
615,2021-11-17,269.77999877929693,270.57998657226557,262.3909912109375,265.3900146484375,3368800.0,0.027694140197407124,1.7342405453461984,0.6097189844445441,44.96773769048892,46.49234407650645,8.094309624378127,8.64102692519873,-6.364008037770418,-9.239214583077683,16.852204983379327,8.188995361328068,-2.6121402672864065,-7.568000793456974,-26.00810775105299,10.87210616413904,-16.78805427225501,1.6520526853410615,26.69110377197262,52.72857688596534,8.353624144633699,9.22005347879802,11,3.3350067138671307,3.3350067138671307,-18.43999862670904,-11.535003662109432,-60.139999389648494,2,-0.25761731898018503,1.239293868044178,262.510009765625,1.4956899551903828,254.1499938964844,-2.061088041560136,284.29998779296875,-0.25761731898018503
|
|
616,2021-11-18,264.72000122070307,274.98001098632807,264.5599975585937,270.42001342773443,2548700.0,-0.018756014461744352,-2.4617872495741095,-1.2984129411683012,42.7380975550893,46.82762459872498,12.089850557932607,12.832614428717704,-1.3450811144076624,-4.100294833393093,16.003080661355394,10.420013427734375,-2.2567280351935324,-11.658998107910236,-30.6341944253806,7.3161982095601275,-21.146596266645417,-2.171399949175054,30.7766792795411,40.61752445314136,-4.622613043277951,9.48759815873519,11,8.395004272460994,8.395004272460994,-11.005004882812443,-6.475006103515568,-57.490005493164034,3,-0.22521907994205892,1.7342405453461984,269.77999877929693,1.239293868044178,262.510009765625,1.4956899551903828,254.1499938964844,-0.22521907994205892
|
|
617,2021-11-19,257.6300048828125,269.66000366210943,256.91000366210943,269.39999389648443,2584700.0,-0.026783002059521333,1.0748561652169186,2.0649059311053453,44.85096736611652,46.205538550759826,18.665835634846587,18.860787077863506,5.722483372561896,3.1209660415291864,15.0541059612814,12.75,-2.0514239742950053,-17.46099395751952,-37.8749592979359,2.952971382896891,-27.66797662772774,-7.2540112873113,36.91174200742677,36.28351412628206,-11.96472979707201,10.206982670208202,11,15.485000610351562,15.485000610351562,-1.3699951171875,0.614990234375,-50.760009765625,4,-0.1992780756264496,-2.4617872495741095,264.72000122070307,1.7342405453461984,269.77999877929693,1.239293868044178,262.510009765625,-0.1992780756264496
|
|
618,2021-11-22,239.63999938964844,253.3300018310547,235.1000061035156,252.7550048828125,6074300.0,-0.06982884428134495,1.55590557413804,1.114275083683576,38.96123804890407,44.23701244474902,33.37960246045026,35.48346911758483,23.737485353542866,21.141352665767272,14.77991935248176,22.529998779296903,-3.776882460656225,-33.42799911499026,-59.09509872147652,-7.760899508503968,-46.261548918233416,-20.5944493117471,53.96591256278606,11.384134228352345,-39.09463255663822,12.833549803243143,11,27.150009155273438,27.150009155273438,17.531757354736328,18.604995727539062,-30.69000244140625,0,-0.12239192916773833,1.0748561652169186,257.6300048828125,-2.4617872495741095,264.72000122070307,1.7342405453461984,269.77999877929693,-0.12239192916773833
|
|
619,2021-11-23,230.5800018310547,236.7700042724609,224.0500030517578,231.0,7275000.0,-0.03780669997358177,1.1270893110711693,0.032024246513981884,35.21729286493458,42.76128810285551,36.46013366089943,42.26030666252041,32.612299162370675,30.156523441132947,13.81008257117211,15.589996337890625,-4.270559207409065,-39.662997436523426,-70.70992846015258,-8.61606641289427,-55.18646294833803,-24.139531924708848,60.685673887423036,12.82151533863093,-37.99272372224042,15.523465511814585,11,26.209999084472656,30.68500518798828,31.594993591308594,27.664993286132812,-25.830001831054688,1,-0.09966170329192936,1.55590557413804,239.63999938964844,1.0748561652169186,257.6300048828125,-2.4617872495741095,264.72000122070307,-0.09966170329192936
|
|
620,2021-11-24,230.7700042724609,232.05999755859372,222.6199951171875,229.63999938964844,3130300.0,0.0008240196022959445,4.088961824149311,-2.6904995458673255,30.72977968949104,40.782488241064144,31.634634941535893,40.340024290564,32.162322017864,29.72451077450515,13.385311462398397,9.440002441406222,-6.440988190309952,-37.06149520874024,-72.43531037162873,-1.6876800458517778,-54.748402790184485,-19.374587627295995,56.46273108601363,15.565329803646566,-30.610424731676314,17.68690758144423,11,25.30499267578128,29.779998779296903,31.404991149902372,27.47499084472659,-32.44000244140622,2,-0.08341638706767229,1.1270893110711693,230.5800018310547,1.55590557413804,239.63999938964844,1.0748561652169186,257.6300048828125,-0.08341638706767229
|
|
621,2021-11-26,232.63999938964844,236.3000030517578,227.8600006103516,235.72000122070312,2154800.0,0.00810328501350499,2.9811280692978315,-2.725653559468579,33.3414967827908,38.65580179179477,24.804348973214815,36.52027989577846,29.88205208787417,27.580366219957114,13.394152162249306,8.440002441406222,-10.253512707745472,-32.76499938964844,-70.84103110283348,5.311032323536608,-51.80301524624099,-13.726983533055915,49.42371674952312,21.30102562139653,-23.401210599904847,19.038015856592526,11,16.160003662109347,27.910003662109375,30.88249969482422,25.604995727539062,-43.44999694824219,4,-0.09886519970917529,4.088961824149311,230.7700042724609,1.1270893110711693,230.5800018310547,1.55590557413804,239.63999938964844,-0.09886519970917529
|
|
622,2021-11-29,224.57000732421875,235.68499755859372,221.02999877929688,235.0,6396500.0,-0.03468875553044204,1.483900667766687,3.3863592451858056,25.884291409221746,37.67350975557215,26.273573131832848,42.249040792941685,37.49272872280778,35.3924429335284,13.457896606244923,14.654998779296847,-13.00447341506839,-37.973492431640636,-79.32286965985793,3.3758847965766563,-58.648181045749254,-17.29880381753199,52.73821113319411,10.95977774134985,-26.538466138158103,20.674688614108643,11,23.43499755859372,35.18499755859375,38.952491760253906,33.67498779296875,-45.28001403808594,0,-0.07721428076388404,2.9811280692978315,232.63999938964844,4.088961824149311,230.7700042724609,1.1270893110711693,230.5800018310547,-0.07721428076388404
|
|
623,2021-11-30,217.13999938964844,229.0399932861328,216.4900054931641,226.8249969482422,5052900.0,-0.03308548645075016,-1.2849348253675517,0.9285718465634784,17.828724212047405,34.94662506878715,31.180592166847447,48.04449641448139,44.545889460678154,42.50194666372823,15.102805839987333,12.549987792968722,-16.258993905664852,-42.80199966430666,-88.69345806123903,3.0894587326257295,-65.74772886277287,-19.85627046584048,54.54039709995283,3.2050983018199384,-26.345413551723954,22.945729198466193,11,28.595008850097656,40.345008850097656,47.950008392333984,41.850006103515625,-29.649993896484347,1,-0.047296694765259994,1.483900667766687,224.57000732421875,2.9811280692978315,232.63999938964844,4.088961824149311,230.7700042724609,-0.047296694765259994
|
|
624,2021-12-01,201.5,225.6000061035156,199.18299865722656,220.68800354003903,8072100.0,-0.07202726090821765,-1.217865883849526,1.981208918634473,17.242213768977336,31.866011299730307,41.63452494955783,61.59562847356108,59.730754450831796,57.76955504021339,17.081774228669534,26.417007446289034,-21.026518180574328,-55.11099929809569,-107.68735925874137,-2.5346393374500167,-81.39917927841856,-28.822819317772854,63.55754957002881,6.242425488180884,-21.06775953454581,26.288179980322845,12,35.581504821777315,47.331504821777344,66.22500610351562,57.49000549316406,-12.509994506835909,2,0.03697268956944022,-1.2849348253675517,217.13999938964844,1.483900667766687,224.57000732421875,2.9811280692978315,232.63999938964844,0.03697268956944022
|
|
625,2021-12-02,209.3500061035156,212.6000061035156,201.19000244140625,207.9750061035156,9341200.0,0.038957846667571294,1.8977787078372943,-0.07165935721925569,22.347568898617254,29.600397004566748,27.168078643815193,51.56128619532424,51.32208026481115,49.59908412061523,19.210511361199988,11.410003662109347,-21.40301161168685,-44.195993804931675,-100.35164855157089,11.959660941707511,-72.27382117825127,-16.11816643161208,46.4851063387209,27.39177800616642,1.3525749301172212,28.077827373319593,12,25.0714950561524,39.48149871826175,65.32749176025393,52.97499084472659,-16.850006103515597,3,-0.021972801382394325,-1.217865883849526,201.5,-1.2849348253675517,217.13999938964844,1.483900667766687,224.57000732421875,-0.021972801382394325
|
|
626,2021-12-03,197.0500030517578,213.25999450683597,188.42999267578125,212.83999633789062,7840100.0,-0.05875329683857711,1.9861716564375456,-11.483631480823863,18.463101429084347,26.66841190045206,32.25118775355756,60.457887602347114,62.83063070235016,61.61449748382131,20.855813431203842,24.830001831054716,-23.979728918570032,-52.36749725341798,-112.45511339643332,7.720118889597359,-82.41130532492565,-22.32368918191031,50.8538134605773,18.24147600313088,-5.042387827811847,30.043808071507662,12,23.829994201660156,46.404998779296875,78.0824966430664,65.27499389648438,-0.9400024414062216,4,0.006495806949876837,1.8977787078372943,209.3500061035156,-1.217865883849526,201.5,-1.2849348253675517,217.13999938964844,0.006495806949876837
|
|
627,2021-12-06,194.7100067138672,196.0,185.7100067138672,190.0500030517578,5275400.0,-0.01187513982060684,1.8425434159500926,-0.29512385329523305,23.108946396671342,24.90704616131509,27.633316934037538,59.65662267643674,64.3530741785911,63.73212588413821,22.339739550976624,11.339996337890625,-27.898461615207395,-50.771494293212896,-114.44243440682266,12.899445820396892,-82.60696435001779,-18.936024236408002,43.67799798461931,20.77083496204142,-3.7029133372352163,31.83547005680489,12,16.529998779296875,47.38500213623047,80.42249298095703,67.614990234375,-6.7400054931640625,0,-0.028349874593619484,1.9861716564375456,197.0500030517578,1.8977787078372943,209.3500061035156,-1.217865883849526,201.5,-0.028349874593619484
|
|
628,2021-12-07,204.32000732421875,208.1100006103516,200.6199951171875,200.6199951171875,4432400.0,0.04935545313022249,-3.0486382606687603,0.7939934118756508,23.96886098186502,23.65722039652959,13.953669819855861,46.22539846290016,54.291454618834564,53.94284312109494,23.465629954416773,13.399993896484403,-31.324150075638727,-37.23099441528319,-100.87366210410494,26.411673273538554,-69.05232825969404,-5.409660570872319,24.585957737036267,46.65329880947785,21.823772988946377,31.82133384441087,12,6.68499755859375,37.775001525878906,71.54749298095703,59.49498748779297,-29.420013427734375,1,-0.12250397974177751,1.8425434159500926,194.7100067138672,1.9861716564375456,197.0500030517578,1.8977787078372943,209.3500061035156,-0.12250397974177751
|
|
629,2021-12-08,209.17999267578125,211.0,200.0500030517578,205.60499572753903,3981100.0,0.023786145151466265,2.0353373106929786,0.9662122036917976,22.29333658526781,22.719837829393676,6.413285807792533,36.627594307223575,49.397103564338636,48.92299074596548,23.72275936098828,10.949996948242188,-34.87513704416938,-28.171009063720703,-88.46655832395197,32.124540196510566,-58.31878369383634,1.9767655663949313,11.950699882943951,85.19054940526688,61.25083319337102,30.147774630115634,12,1.82501220703125,32.915016174316406,64.2350082397461,55.030006408691406,-32.47999572753906,2,-0.10369054375212439,-3.0486382606687603,204.32000732421875,1.8425434159500926,194.7100067138672,1.9861716564375456,197.0500030517578,-0.10369054375212439
|
|
630,2021-12-09,201.2700042724609,213.3999938964844,199.3999938964844,209.9600067138672,3387800.0,-0.03781426847824987,-1.252610438809066,-2.430771988680732,21.72711415727909,21.429350871003482,10.838409982572898,40.27917797383074,57.25392758491668,56.596113188622354,24.23010704167449,14.0,-36.55680286147029,-32.0664978027344,-90.63531814725494,26.502322541786157,-61.35090797499467,-2.7820876304741375,13.484964834189839,56.19358888097186,32.94398237423158,29.28441017226028,12,9.42749786376956,40.82500457763675,72.14499664306643,64.09099578857425,-28.419998168945284,3,-0.06101256281921319,2.0353373106929786,209.17999267578125,-3.0486382606687603,204.32000732421875,1.8425434159500926,194.7100067138672,-0.06101256281921319
|
|
631,2021-12-10,198.6000061035156,205.5,196.5,201.7480010986328,3326700.0,-0.013265753029601535,-1.4496437612006006,0.362254788343625,22.61804860730075,21.066435004123374,9.132417570872718,38.43641039541157,59.63844241016281,58.99039785194614,24.81183942668172,9.0,-37.119756075454234,-30.62049560546879,-86.62343034636442,25.382439135426807,-58.6219629759166,-2.619028235020977,14.799987792968807,46.551120824426704,23.91954828814029,28.001467370447802,12,8.774993896484403,43.49500274658206,74.81499481201175,67.91499328613284,-22.88999938964841,4,-0.03071503482399751,-1.252610438809066,201.2700042724609,2.0353373106929786,209.17999267578125,-3.0486382606687603,204.32000732421875,-0.03071503482399751
|
|
632,2021-12-13,198.67999267578125,204.1699981689453,194.32000732421875,198.58999633789062,4050600.0,0.000402752113834115,-1.2827393055550644,-0.028588462824819066,27.21404909332567,22.109248879820953,5.580577607517881,33.32151165966886,59.155505375319194,58.480835465024484,25.389024696177188,9.849990844726562,-37.32202466327027,-26.25950927734374,-77.4145780689571,24.89555951426962,-51.83704367315042,-0.6819748815370588,14.720001220703153,22.85109234772786,-1.1535023132896995,25.577534395806683,12,6.975013732910156,43.415016174316406,74.7350082397461,67.83500671386719,-24.789993286132812,0,-0.012935334005289234,-1.4496437612006006,198.6000061035156,-1.252610438809066,201.2700042724609,2.0353373106929786,209.17999267578125,-0.012935334005289234
|
|
633,2021-12-14,198.7100067138672,200.6199951171875,192.0,197.00799560546875,3841700.0,0.0001510672397442292,2.1220622898181487,18.912004069175993,30.290658787328837,23.559076104082237,2.9740995466016784,30.488262879707065,59.04953365530389,57.922533756374946,26.54493719297778,8.6199951171875,-38.364103508407766,-23.45749588012694,-73.9519958861934,27.037004125939518,-48.70474588316017,1.789754122906288,9.70578948974611,31.35518050296972,5.690791418741856,25.247250003033237,12,0.8449935913085938,43.38500213623047,74.70499420166016,67.80499267578125,-33.980010986328125,1,-0.05404863937541482,-1.2827393055550644,198.67999267578125,-1.4496437612006006,198.6000061035156,-1.252610438809066,201.2700042724609,-0.05404863937541482
|
|
634,2021-12-15,210.7100067138672,212.1999969482422,194.75,198.5500030517578,4494200.0,0.06038951031429152,1.3051539284872014,7.1444913620756125,39.17547843052788,25.42884382985008,-8.473109462107999,15.187216096214826,46.91673411195063,45.52460662181795,27.398260413257415,17.449996948242188,-37.587258591665915,-8.867495727539051,-55.840373305404796,38.105381850326694,-32.353934516471924,14.618943061393821,-25.0,87.42996285125517,57.98940923049771,23.486438788932876,12,-11.155006408691406,31.38500213623047,61.22999572753906,55.80499267578125,-43.44000244140625,2,-0.16994927472054455,2.1220622898181487,198.7100067138672,-1.2827393055550644,198.67999267578125,-1.4496437612006006,198.6000061035156,-0.16994927472054455
|
|
635,2021-12-16,200.27999877929688,212.2899932861328,196.9199981689453,211.69500732421875,4081700.0,-0.04949934792956323,1.4387177997288398,-0.9387339726295554,34.015014276662896,27.1568341462477,0.5978915255448385,21.23207052459358,56.9842665189509,55.60360781328788,28.94676931386077,15.3699951171875,-35.46616968602473,-15.82250366210937,-57.09498421391925,25.449976889700537,-36.45874393801432,4.813736613795584,-14.040192260742174,40.808287427851624,9.91108042938129,20.63624027590495,12,-0.7249984741210938,41.81501007080078,73.63924789428711,66.23500061035156,-41.69000244140625,3,-0.11773518062100252,1.3051539284872014,210.7100067138672,2.1220622898181487,198.7100067138672,-1.2827393055550644,198.67999267578125,-0.11773518062100252
|
|
636,2021-12-17,205.1000061035156,206.8500061035156,193.1999969482422,196.2120056152344,5463100.0,0.02406634388654183,1.203746951444836,-0.7786240766534637,40.06328417979608,29.040649455483777,-3.3080102213211546,12.34963963230976,51.79615914999047,50.365407085899704,31.0033044907168,13.650009155273409,-31.73776789942079,-8.02149658203129,-42.57397501852117,26.530981854458588,-25.29773580027623,9.25474263621365,-17.818192114257783,64.56387598939617,29.85816209150498,17.276239218244942,12,-2.400009155273409,32.519996643066435,70.36000061035159,61.955001831054716,-44.16000366210935,4,-0.157240365871677,1.4387177997288398,200.27999877929688,1.3051539284872014,210.7100067138672,2.1220622898181487,198.7100067138672,-0.157240365871677
|
|
637,2021-12-20,206.2899932861328,209.7899932861328,200.0,200.23699951171875,3489000.0,0.005801985115576391,-1.9998480431463952,0.6810298651980183,44.08589969818431,31.275875979519256,-2.9978933197395747,7.500744627012381,50.40163146451829,48.81658381855556,32.52940373168718,9.789993286132812,-28.97962731580668,-4.264508819580072,-31.81264201562118,23.283624376461034,-18.03857541760061,9.509557778440467,-18.007852125,70.42877286657016,30.427360610635596,13.774066598020553,12,-3.589996337890625,31.33000946044922,69.17001342773438,60.7650146484375,-46.47999572753906,0,-0.1482378572277615,1.203746951444836,205.1000061035156,1.4387177997288398,200.27999877929688,1.3051539284872014,210.7100067138672,-0.1482378572277615
|
|
638,2021-12-21,210.30999755859372,210.80999755859372,200.02999877929688,207.3300018310547,2874400.0,0.019487151113941836,4.417090628869876,0.4923176594258932,55.49868878388323,34.965359557143195,-6.793244525480588,1.2340147889125035,46.240214557820735,44.55998568085607,32.83119882372336,10.779998779296847,-24.073718654698098,1.221995544433554,-22.689483672556804,25.133474761423912,-10.733744064061625,13.177735152928733,-21.067542312460915,89.62809791844165,43.48277474486129,11.955739608495183,12,-7.610000610351534,20.035011291503906,65.42000579833987,56.74501037597659,-41.41000366210935,1,-0.1731729284947494,-1.9998480431463952,206.2899932861328,1.203746951444836,205.1000061035156,1.4387177997288398,200.27999877929688,-0.1731729284947494
|
|
639,2021-12-22,207.6000061035156,210.5,204.30999755859372,205.47999572753903,2864400.0,-0.012885699617409263,-1.775781669637463,0.7114138978069368,48.83286602383116,37.97710976453787,-4.839911930795154,2.249461682314603,48.504233482782894,47.01043266159567,32.6312002056177,6.190002441406278,-20.547933905691025,-0.3389961242675952,-22.00516450120952,21.32717225267433,-11.172080312738558,10.494088064203368,-17.435649335782784,75.43222586529086,25.802886638083336,10.83308418847096,12,-5.45500946044919,22.74500274658203,63.98999786376956,59.455001831054716,-26.96000671386716,2,-0.2065029340827681,4.417090628869876,210.30999755859372,-1.9998480431463952,206.2899932861328,1.203746951444836,205.1000061035156,-0.2065029340827681
|
|
640,2021-12-23,211.5200042724609,213.0,204.6499938964844,207.6000061035156,2668200.0,0.018882456906049727,1.4273310164187196,1.8490466902265055,60.86500123738551,42.22677116788062,-7.993663144028318,-3.3588524462197427,43.60400741238681,42.84418391266152,32.26944569772875,8.350006103515597,-17.552485253723916,4.543502044677695,-14.390173573317185,23.477177662672574,-4.923335764319745,14.010339853675134,-20.47062204399211,92.52527525541115,37.31760676883607,9.466837808997443,12,-9.020004272460909,18.82500457763672,60.47500228881839,55.5350036621094,-29.370010375976506,3,-0.20920007141736408,-1.775781669637463,207.6000061035156,4.417090628869876,210.30999755859372,-1.9998480431463952,206.2899932861328,-0.20920007141736408
|
|
641,2021-12-27,209.63999938964844,217.1100006103516,209.1499938964844,211.47999572753903,2737300.0,-0.008888071316369817,-4.645380170118937,-0.4693870401438614,61.28837022779053,46.01280684948782,-4.898026872723051,-3.4681105372233674,44.28216294022701,44.30691041435642,32.11329822078633,7.9600067138671875,-14.704467623674162,3.8134971618652287,-10.87504813882552,18.502042462555977,-3.5307754884801454,11.157769812210603,-17.273580094887762,56.34131528795046,-3.0892678012722925,7.3442726503453795,12,-5.084999084472656,20.70500946044919,63.475006103515625,57.415008544921875,-32.600006103515625,0,-0.2435127036843454,1.4273310164187196,211.5200042724609,-1.775781669637463,207.6000061035156,4.417090628869876,210.30999755859372,-0.2435127036843454
|
|
642,2021-12-28,207.22999572753903,210.8699951171875,206.27999877929688,210.0,1518700.0,-0.011495915231472753,1.035477573612751,1.5054401008409324,52.46902216059666,48.47706944651759,-1.282533397790388,-2.5547687554762035,45.53102402232716,46.25887161091069,31.698514332746807,4.589996337890625,-11.013040825550092,2.2704940795898096,-9.52107726415727,14.06206542333689,-3.6252915922837303,8.16627975146335,-12.884089927531079,42.15454435813458,-18.111858691682663,5.895785671873544,12,-2.074996948242159,20.455009460449276,65.88500976562503,59.82501220703128,-36.599990844726534,1,-0.22337496617523334,-4.645380170118937,209.63999938964844,1.4273310164187196,211.5200042724609,-1.775781669637463,207.6000061035156,-0.22337496617523334
|
|
643,2021-12-29,206.8699951171875,207.42999267578125,201.3500061035156,206.69000244140625,1925700.0,-0.0017372031934259624,8.353913329264328,-0.06497920511196122,47.87801040838502,49.444017444057266,0.3986051100325767,-3.165940196549201,44.307165746220704,46.232005995873465,31.17966579971022,6.079986572265653,-7.216949021681415,2.4239936828613224,-7.942524239934926,12.79051160565757,-2.7592652785367875,7.607252644259432,-10.702961732352065,35.02532320856822,-21.17589628938532,5.183258961398123,12,-1.714996337890625,12.650009155273438,66.24501037597656,60.18501281738281,-29.659988403320312,2,-0.22748585425322432,1.035477573612751,207.22999572753903,-4.645380170118937,209.63999938964844,1.4273310164187196,211.5200042724609,-0.22748585425322432
|
|
644,2021-12-30,208.9499969482422,213.58999633789062,206.0,207.0,1975300.0,0.010054632765261085,-2.8430390895710924,10.833757205832486,57.90122604040757,52.09804097336223,-2.187330027429425,-4.910978011314398,40.731532855837344,43.72827802993362,29.714424301517973,7.589996337890625,-4.308475670060886,4.131495666503895,-6.324318371318583,14.587309704326373,-1.0964113524073298,9.35940268541512,-11.107526185365458,48.22330897025407,-7.64927662260105,5.227907018911236,12,-3.7949981689453125,2.290008544921875,57.84001159667969,57.84001159667969,-30.110000610351562,3,-0.19167266636370606,8.353913329264328,206.8699951171875,1.035477573612751,207.22999572753903,-4.645380170118937,209.63999938964844,-0.19167266636370606
|
|
645,2021-12-31,204.75,208.97999572753903,204.57000732421875,208.9499969482422,1718100.0,-0.020100488200928468,1.0704197605155183,-2.1538479596228335,56.13404478102593,53.883681040165555,3.032295764211483,-1.1312727126401683,43.32466520772948,47.64970655436116,28.208859769334175,4.409988403320284,-1.9055619436236384,0.1614990234375,-10.074673964523413,10.397672011398413,-4.9565874705429565,5.2795855174179565,-5.366126849325269,21.573572852513593,-34.01255099458618,5.118086493980449,12,3.8050003051757812,6.2550048828125,54.277503967285156,56.51500701904297,-25.850006103515625,4,-0.11775336073431775,-2.8430390895710924,208.9499969482422,8.353913329264328,206.8699951171875,1.035477573612751,207.22999572753903,-0.11775336073431775
|
|
646,2022-01-03,198.3300018310547,205.5749969482422,193.50999450683597,205.0,5311600.0,-0.03135530241243134,2.085681504650806,1.5880959560546555,49.690109135302215,54.506370977623085,9.37707774655533,5.68079380660518,48.0052439447247,53.955195966633994,26.445577217166782,12.065002441406222,-1.2231806508054888,-6.322499084472668,-16.374566885212914,3.729568716267579,-11.348532984842791,-1.2964651841025443,18.779998779296903,24.004018350059887,-34.2471920458683,5.026033900370119,1,6.979995727539091,12.675003051757812,59.98249816894531,62.220001220703125,-11.430007934570284,0,-0.08158124229915076,1.0704197605155183,204.75,-2.8430390895710924,208.9499969482422,8.353913329264328,206.8699951171875,-0.08158124229915076
|
|
647,2022-01-04,189.19000244140625,197.44500732421875,183.32000732421875,195.88999938964844,6503400.0,-0.04608480464510989,1.8797108144387464,1.004497569345153,42.741686484710605,53.08892627771502,17.697429503182292,15.163484310764517,55.286641898836706,62.83153053113887,24.713261344926657,15.009994506835938,0.8135947383850919,-15.186498260498041,-26.599062567938716,-3.773933953057366,-20.89278041421838,-9.480216106777704,27.44799804687503,19.3921283371997,-40.51548035273664,5.706282153720339,1,11.025001525878906,20.3125,65.48500061035156,71.36000061035156,-1.30999755859375,1,-0.06422120090112271,2.085681504650806,198.3300018310547,1.0704197605155183,204.75,-2.8430390895710924,208.9499969482422,-0.06422120090112271
|
|
648,2022-01-05,179.2899932861328,191.3600006103516,178.99000549316406,185.0,5003400.0,-0.05232839488090579,-2.9207701478244767,0.8522401962235618,25.252041595817133,50.468834674602356,25.4062514457938,24.34009003676036,63.28075334775252,72.4395643110586,24.059270220494007,12.369995117187528,1.4800929409465198,-23.835006713867188,-39.83945377363273,-7.8305596541016484,-31.837230243749957,-15.832783183984418,36.01528747558598,0.8670169720997819,-53.26410581445426,8.002223529882777,1,18.760009765625,24.725006103515625,74.59001159667969,80.46501159667969,2.5700073242187784,2,-0.04830157135150115,1.8797108144387464,189.19000244140625,2.085681504650806,198.3300018310547,1.0704197605155183,204.75,-0.04830157135150115
|
|
649,2022-01-06,187.4900054931641,192.1699981689453,176.25,180.25,6368600.0,0.04573602830105927,-1.0892378517955603,-1.2679504343806085,39.5591917552237,48.10152250991771,15.705217803671104,15.211714146550577,53.00581275099697,64.137755942556,23.665900320044546,15.919998168945312,1.6852709755729336,-14.55049514770505,-31.72417995445707,2.6231896590469717,-23.13733755108106,-5.963652744329039,25.636358752441424,34.341603911994234,-20.587667433870628,8.586842403376012,1,9.18999481201169,13.434997558593722,64.120002746582,69.995002746582,-6.889999389648494,3,-0.05482958279433037,-2.9207701478244767,179.2899932861328,1.8797108144387464,189.19000244140625,2.085681504650806,198.3300018310547,-0.05482958279433037
|
|
650,2022-01-07,188.9900054931641,193.2700042724609,184.80999755859372,185.0,3531900.0,0.008000426455023524,-2.871847426438445,0.5511053129630077,36.095288793549685,45.302291239446504,11.92755824429463,13.433288538147053,49.66601593338365,62.57414606570501,23.412428246258816,8.460006713867188,0.3198644428833006,-12.436495208740212,-30.577029798399565,5.704039380919141,-21.506762503569888,-3.366227913910535,21.186249612792977,43.444183525917666,-9.842281762513132,9.070267294829678,1,5.929992675781222,7.68999481201169,53.96649932861325,59.84149932861325,0.3099975585937216,4,-0.053706592201991366,-1.0892378517955603,187.4900054931641,-2.9207701478244767,179.2899932861328,1.8797108144387464,189.19000244140625,-0.053706592201991366
|
|
651,2022-01-10,192.5,193.17999267578125,174.8699951171875,182.6100006103516,7052000.0,0.018572381632968815,2.255115092115739,2.47869317638598,38.55602506746154,43.756402673542595,6.404021574928066,9.953169373175058,44.24912170521958,59.00465861128123,23.197420268621734,18.30999755859375,-0.2136918346523089,-8.621500396728521,-27.16282304606173,9.919822252604689,-17.892161721395127,0.6491609279380839,14.962154697480514,78.09521749592423,25.862741049794906,9.270661324666605,1,1.7299957275390625,3.4899978637695312,49.126502990722656,56.331504821777344,-9.220001220703125,0,-0.07064938235592533,-2.871847426438445,188.9900054931641,-1.0892378517955603,187.4900054931641,-2.9207701478244767,179.2899932861328,-0.07064938235592533
|
|
652,2022-01-11,196.1100006103516,198.5,188.7400054931641,189.6100006103516,3663100.0,0.01875324992390426,-1.368933513081087,0.6572295653327715,38.135031587268244,42.673849471196284,1.174253325332785,6.472613681263766,38.71454469075999,55.3367116844411,22.6616922888124,9.759994506835909,-2.0788724704146375,-4.883000183105452,-23.530884181781147,13.764883815570244,-14.2069421824433,4.440941816232396,8.092938129099622,89.88574314097245,40.632740112388255,9.323941999337844,1,-1.8800048828125284,-0.12000274658205967,36.05749893188474,47.3450012207031,-26.259994506835966,1,-0.046963472975386056,2.255115092115739,192.5,-2.871847426438445,188.9900054931641,-1.0892378517955603,187.4900054931641,-0.046963472975386056
|
|
653,2022-01-12,187.97000122070312,200.67999267578125,185.6999969482422,196.6100006103516,6002800.0,-0.04150731408043651,-1.2731391061226143,-1.3292306753305332,34.96246437201232,40.12509817470793,7.0977541496691,14.510715649843917,45.202863692976905,63.324218730770696,22.045697223656042,14.979995727539062,-4.200897598276043,-12.485999298095692,-32.00873133155193,7.036732735360545,-22.24736531482381,-2.7246332813675735,13.29964315652171,50.755549564760884,4.615179043461993,9.761366016728122,1,3.9549942016601562,8.019996643066406,38.697505950927734,54.12500762939453,-23.040008544921875,2,-0.0004787803229567844,-1.368933513081087,196.1100006103516,2.255115092115739,192.5,-2.871847426438445,188.9900054931641,-0.0004787803229567844
|
|
654,2022-01-13,174.89999389648438,188.4900054931641,173.52999877929688,188.1499938964844,7565400.0,-0.06953241070032623,1.1478796562232267,1.5335649231497375,25.396401330191935,36.70980445794859,16.572618277476664,26.09845252507239,56.46911233858634,76.03772433565695,22.65596850179224,14.960006713867216,-5.902760228339616,-23.7655059814453,-45.74275759003939,-1.7882543728512132,-34.754131785742345,-12.776880177148257,25.779998779296875,5.046023665459827,-33.771778638268614,10.988625804297046,1,14.652503967285156,20.420005798339844,51.6500129699707,67.19501495361328,-8.189987182617188,3,0.03979420787165111,-1.2731391061226143,187.97000122070312,-1.368933513081087,196.1100006103516,2.255115092115739,192.5,0.03979420787165111
|
|
655,2022-01-14,176.6999969482422,181.5,172.1699981689453,173.8699951171875,4674700.0,0.010291613004990374,-1.9951872325730058,-0.2135850438531835,27.845042681079548,34.282574851923854,11.594582939411396,23.654074829839715,52.76751530339331,73.5714386302331,23.328989096456542,9.330001831054688,-7.402525585586432,-20.786502838134766,-44.8317406080435,3.258734931773972,-32.809121723089135,-8.763883953180397,23.979995727539062,15.889160477427316,-19.856442473657374,12.022618884954376,1,9.724998474121094,17.94000244140625,49.85000991821289,65.39501190185547,-14.8699951171875,4,0.02207135949422656,1.1478796562232267,174.89999389648438,-1.2731391061226143,187.97000122070312,-1.368933513081087,196.1100006103516,0.02207135949422656
|
|
656,2022-01-18,172.85000610351562,183.8800048828125,170.0500030517578,172.72999572753906,4732600.0,-0.021788290386073328,-4.047449858967469,0.042406465840284256,27.315925537606446,32.568601413356724,12.795750512548324,26.313186912215315,54.342793994514864,76.65621871730247,23.730953268406907,13.830001831054688,-9.998776772513764,-23.023993682861317,-49.154484643459085,3.1064972777364517,-36.089239163160215,-9.958748202562418,23.838587341308596,9.141377735112712,-24.728032814261866,13.06524548029889,1,12.514991760253906,20.729995727539062,53.54624938964844,69.24500274658203,10.029998779296875,1,0.0951692008526206,-1.9951872325730058,176.6999969482422,1.1478796562232267,174.89999389648438,-1.2731391061226143,187.97000122070312,0.0951692008526206
|
|
657,2022-01-19,175.7100067138672,181.88699340820312,171.52000427246094,171.7100067138672,4438500.0,0.01654614121702025,-3.7337797162843844,33.330451366815005,30.097098355041254,33.10694105327052,8.741821723968002,22.18202909224658,49.39396786086894,72.89983782369936,24.424197401616176,10.366989135742188,-12.371679888717495,-18.634993743896473,-45.759071479766504,8.489083991973558,-32.197032611831474,-5.0729548759614715,16.71641226806642,18.478633951838404,-14.61482431294958,13.562038867935012,1,9.654991149902344,17.8699951171875,49.02499771118164,66.38500213623047,6.0399932861328125,2,0.043082304798707005,-4.047449858967469,172.85000610351562,-1.9951872325730058,176.6999969482422,1.1478796562232267,174.89999389648438,0.043082304798707005
|
|
658,2022-01-20,173.88999938964844,182.5,173.3350067138672,177.3300018310547,3172300.0,-0.010358017498585115,-3.0285792855513973,-0.8600006103515625,27.53140939387302,31.77052079089822,10.85701730579558,22.275731385944624,48.75467370990242,73.74725753827178,25.22316174293424,9.164993286132812,-14.118000541667698,-18.634001159667974,-46.13272530150874,8.864722982172793,-32.38336323058837,-4.884639088747576,14.956193043457034,20.824272394173164,-9.927592208443116,13.749362070920386,1,11.474998474121094,19.69000244140625,49.985008239746094,68.20500946044922,21.32000732421875,3,-0.02323303985458125,-3.7337797162843844,175.7100067138672,-4.047449858967469,172.85000610351562,-1.9951872325730058,176.6999969482422,-0.02323303985458125
|
|
659,2022-01-21,164.72999572753906,173.25,163.11000061035156,171.8800048828125,6318100.0,-0.05267700094462513,1.050556120410213,2.0784895583825693,25.88576065627852,30.636128775645872,18.382063346270684,29.575708785724828,54.967791693798915,81.80670812996641,26.252493248287912,10.779998779296875,-14.984571862173397,-25.650504302978504,-54.83299025772072,3.531981651763715,-40.241747280349614,-11.059261325607395,21.10880640455079,7.799686008420617,-23.117080561523686,14.591242977371115,1,17.165000915527344,25.3800048828125,56.095008850097656,77.3650131225586,32.910003662109375,4,0.0012140894398673385,-3.0285792855513973,173.88999938964844,-3.7337797162843844,175.7100067138672,-4.047449858967469,172.85000610351562,0.0012140894398673385
|
|
660,2022-01-24,167.27000427246094,168.22000122070312,150.02000427246094,157.1750030517578,8756300.0,0.015419223036483354,2.0345984755197786,-1.4118864747547393,30.366635158857235,29.726196563578725,13.898658742753668,24.82333083857094,49.82425867869921,78.25548701894377,27.784580415811476,18.199996948242188,-13.733404115300488,-20.897995758056652,-50.04190840386889,8.245916887755584,-35.46995208096277,-6.326039435150534,15.229995727539062,50.9450670084347,18.362657077720762,14.571956322906114,1,8.079994201660156,16.294998168945312,53.55500030517578,74.82500457763672,34.47999572753906,0,-0.0033478659908539043,1.050556120410213,164.72999572753906,-3.0285792855513973,173.88999938964844,-3.7337797162843844,175.7100067138672,-0.0033478659908539043
|
|
661,2022-01-25,158.58999633789062,168.9499969482422,157.5,167.0,5278000.0,-0.051892196525754386,-1.1624175463167086,-0.8330859480097825,30.544259582432545,28.882777451930313,19.291377389352306,31.07598657290623,55.7668324158046,86.03966016594524,29.770618912126135,11.449996948242188,-14.502232426089023,-27.025503540039068,-57.17601271210452,3.1250056320263866,-42.10075812607181,-11.950248954006327,17.41400451660155,26.385447021975384,-7.540531408242035,15.075254586032734,1,16.76000213623047,24.975006103515625,62.235008239746094,83.50501251220703,32.430007934570284,1,0.020430074834360434,2.0345984755197786,167.27000427246094,1.050556120410213,164.72999572753906,-3.0285792855513973,173.88999938964844,0.020430074834360434
|
|
662,2022-01-26,160.94000244140625,171.24000549316406,159.27000427246094,162.25999450683594,5049000.0,0.014818123196804311,-4.137352364299584,0.15695499294213275,37.093838814138024,29.119596834388723,12.770853126273124,26.435605938116225,50.54129608103182,82.75527825755114,31.545590740558634,12.650009155273438,-15.25370573375335,-22.36099777221679,-52.63190889103433,7.909913346600746,-37.49645333162556,-7.225542212808023,-10.919998168945312,33.620688440197334,-4.301671852579567,15.135455559408774,1,8.31500244140625,22.625,59.21999740600586,81.1550064086914,18.089996337890625,2,0.1363241090380496,-1.1624175463167086,158.58999633789062,2.0345984755197786,167.27000427246094,1.050556120410213,164.72999572753906,0.1363241090380496
|
|
663,2022-01-27,159.80999755859375,167.77000427246094,158.36000061035156,164.16000366210938,3890900.0,-0.0070212803881614105,-1.5958630792025863,3.295478978579768,28.381761252278267,29.451303492398317,10.601106555912537,25.148606593625146,49.69532589729948,82.84607313658722,33.06902735291074,9.410003662109375,-16.609350269595637,-21.138002777099615,-51.00844513383868,8.732439579639447,-36.07322395546916,-6.20278159873007,-9.365593261718743,42.143758444719886,3.6127854988821326,14.935221178369535,1,7.140007019042969,23.7550048828125,60.35000228881836,82.2850112915039,7.589996337890625,3,0.13728804690934315,-4.137352364299584,160.94000244140625,-1.1624175463167086,158.58999633789062,2.0345984755197786,167.27000427246094,0.13728804690934315
|
|
664,2022-01-28,168.89999389648438,169.1699981689453,156.1199951171875,160.60000610351562,4517600.0,0.056880023007057634,1.9524906013415313,-1.908040493612364,35.97262752142268,30.354368474658664,0.637551010695347,13.601687873774495,38.424731187142925,72.89569382891204,35.33046130103262,13.050003051757812,-18.20693434912789,-10.045506286621105,-37.26391456576107,17.17290199251886,-23.654710426191087,3.563697852948877,-18.039677575683584,88.97261327960399,48.95376326615514,13.609204139569988,1,-1.9499893188476562,14.665008544921875,47.62250900268555,73.19501495361328,-12.129989624023438,4,0.15577272805295506,-1.5958630792025863,159.80999755859375,-4.137352364299584,160.94000244140625,-1.1624175463167086,158.58999633789062,0.15577272805295506
|
|
665,2022-01-31,180.63999938964844,180.8800048828125,170.24000549316406,170.6999969482422,4939800.0,0.0695086199965127,1.04222373866209,1.1975924169222059,42.57264882614986,32.04955995116349,-11.71695328573864,-0.0392008668455901,24.361218664372956,60.42589166678704,37.095767171888255,11.980010986328125,-18.7481737968657,2.899999237060541,-21.495569037036432,27.295567511157515,-9.29778489998796,15.097783374109042,-29.372089285400392,99.03067286549593,61.1915490318594,12.197784137048492,1,-14.379997253417969,2.9250030517578125,35.605003356933594,61.45500946044922,-10.850006103515625,0,0.09410983202745848,1.9524906013415313,168.89999389648438,-1.5958630792025863,159.80999755859375,-4.137352364299584,160.94000244140625,0.09410983202745848
|
|
666,2022-02-01,182.1499938964844,182.91400146484372,176.24000549316406,182.00999450683597,3007000.0,0.008359137023571606,7.002323560353619,0.014084442179335245,41.0213530696473,33.26336603056416,-13.152096134994167,-2.976098622366578,20.66048151647604,58.18858981281815,38.08143101434115,6.673995971679659,-17.251905545128324,5.218994140625028,-17.302775735093547,27.740764016343604,-6.0418907972342595,16.479879078484316,-29.697600001093775,97.14858779069391,63.17103893979153,11.26088493785928,2,-15.68299102783206,1.4150085449218466,34.272510528564425,59.94501495361325,8.870010375976506,1,0.10760366050110459,1.04222373866209,180.63999938964844,1.9524906013415313,168.89999389648438,-1.5958630792025863,159.80999755859375,0.10760366050110459
|
|
667,2022-02-02,177.0399932861328,185.0,174.0800018310547,183.0,3525400.0,-0.028053806102544265,1.192769238547107,-42.5716621253406,42.6850471907074,34.94710356354575,-8.754193984014762,1.2405881082335384,23.703759207233105,62.584641152374786,38.5475763446186,10.919998168945312,-16.2067977581589,0.7164939880371151,-21.055968864755698,22.48895684082993,-10.169737438359277,11.602725414433507,-22.759902936575003,72.43765454276476,38.90599245026229,10.886231426396405,2,-9.529991149902344,4.765007019042969,40.410011291503906,65.05501556396484,13.5,2,0.0789652706534707,7.002323560353619,182.1499938964844,1.04222373866209,180.63999938964844,1.9524906013415313,168.89999389648438,0.0789652706534707
|
|
668,2022-02-03,170.6300048828125,175.8000030517578,169.52000427246094,171.97300720214844,3217900.0,-0.036206442873958244,-2.525115093895206,0.22533570578220408,46.862609945095286,37.27786459563651,-3.1908147620769682,7.345114531468994,28.50988909381516,68.36341655584249,38.897088141461516,7.519989013671875,-14.916340638578873,-5.260494995117199,-27.128793034110714,16.607803043876316,-16.194644014613942,5.673654024379545,-13.892321761219307,50.24240759135195,12.566046353209572,10.934149019496754,2,-3.1200027465820312,11.174995422363281,45.78999710083008,71.46500396728516,12.489990234375,3,0.0492292894339037,1.192769238547107,177.0399932861328,7.002323560353619,182.1499938964844,1.04222373866209,180.63999938964844,0.0492292894339037
|
|
669,2022-02-04,177.2100067138672,178.63999938964844,169.0,170.88999938964844,2080600.0,0.03856298214123477,1.1002194075994813,-4.705879679600068,50.350137062988644,39.49825369609555,-8.732693511640093,-0.046933405837023656,20.661496340415255,61.13184351463795,38.99644369229192,9.639999389648438,-13.85697620053051,1.8335067749023324,-19.359666554250964,23.02668010405563,-8.763079889674316,12.43009343947898,-18.21133824200146,51.31254196166992,10.430794601222445,10.596586664576654,2,-6.6500091552734375,4.594993591308594,35.12749481201172,64.88500213623047,11.42999267578125,4,-0.055358120002910405,-2.525115093895206,170.6300048828125,1.192769238547107,177.0399932861328,7.002323560353619,182.1499938964844,-0.055358120002910405
|
|
670,2022-02-07,178.83999633789062,183.19000244140625,176.36000061035156,176.8000030517578,1988600.0,0.009198067616211558,-3.6780863794319756,0.32278337373366683,54.241600968817274,42.13129162791608,-9.553542400558342,-2.610148697234024,17.74977965903247,58.816900371537486,39.04000207424002,6.8300018310546875,-12.348357460468833,3.970996856689453,-16.316320775639866,24.258314489018773,-6.172661959475221,14.114655672854127,-17.761221343774167,61.499977111816406,15.917421823411509,10.143658816164663,2,-8.279998779296875,0.660003662109375,29.357505798339844,63.25501251220703,10.82000732421875,0,-0.1234063549393718,1.1002194075994813,177.2100067138672,-2.525115093895206,170.6300048828125,1.192769238547107,177.0399932861328,-0.1234063549393718
|
|
671,2022-02-08,178.89999389648438,184.1199951171875,175.8300018310547,175.97999572753906,3821600.0,0.00033548177042219685,-4.149086601113612,1.4313763622627962,52.3521505527569,43.82665959887373,-7.185193994359224,-3.9434483192448795,16.322041029552878,57.982794507315816,38.51334486275639,8.289993286132812,-9.741459696683705,4.710994720458984,-13.93321531786674,23.35520475878471,-4.6111102987038635,14.033099739621832,-15.907520901897243,61.874961853027344,12.33254659261398,9.322105019162862,2,-8.339996337890625,-1.1024932861328125,30.880008697509766,63.19501495361328,25.230010986328125,1,-0.05092230811155207,-3.6780863794319756,178.83999633789062,1.1002194075994813,177.2100067138672,-2.525115093895206,170.6300048828125,-0.05092230811155207
|
|
672,2022-02-09,186.8999938964844,187.0,181.00999450683597,182.1000061035156,2571500.0,0.044717720921941595,1.3960021972656136,1.6438324667520379,58.791724247160616,47.205544376082884,-12.421797922086114,-13.353455499811815,7.279220567110343,49.27369260894079,38.434086475954054,8.100006103515625,-7.532891647290143,13.171495056152366,-3.548672844629266,29.891662956934,4.81141110576155,21.531579006543183,-22.146918741464248,99.44441053602446,44.35800449830748,8.36008395039082,2,-15.339996337890653,-11.54999542236331,21.25750732421872,55.19501495361325,21.160003662109318,2,0.02204392996533966,-4.149086601113612,178.89999389648438,-3.6780863794319756,178.83999633789062,1.1002194075994813,177.2100067138672,0.02204392996533966
|
|
673,2022-02-10,187.8800048828125,193.47999572753903,182.22000122070312,182.22999572753903,3465300.0,0.005243504645970676,-2.9717806501268775,1.177088234172137,67.58851591437364,50.718420864188545,-10.05917618020041,-15.115535868612909,5.485804242278732,47.67137781073342,37.933424722456074,11.259994506835909,-4.477335481520072,14.156005859375,-2.5480648562651993,30.8600765750152,5.803970501554915,22.508041217195085,-20.902237243294365,77.1242164130496,15.393086714272108,8.352035357820098,2,-6.640007019042969,-12.530006408691406,16.978748321533203,53.02000427246094,16.25,3,0.014157911082552044,1.3960021972656136,186.8999938964844,-4.149086601113612,178.89999389648438,-3.6780863794319756,178.83999633789062,0.014157911082552044
|
|
674,2022-02-11,181.8600006103516,191.25,178.61000061035156,188.4900054931641,3268700.0,-0.03204175067067838,1.0806593809575338,-1.173450290186583,60.528210808656276,52.713483306689255,-2.2433805511231526,-9.009280706174621,11.109880610915837,53.08284110330848,36.90202750641198,12.639999389648438,-2.273362625755624,7.78800125122072,-9.30470492456169,24.88070742700313,-0.7583518366704993,16.33435433911194,-11.701965600270938,34.16431084714427,-27.736065904809244,8.54635308789121,2,-0.6200027465820597,-6.510002136230497,19.172500610351534,56.8750076293945,35.19999694824213,4,0.006928376237804734,-2.9717806501268775,187.8800048828125,1.3960021972656136,186.8999938964844,-4.149086601113612,178.89999389648438,0.006928376237804734
|
|
675,2022-02-14,180.6000061035156,186.6199951171875,179.91000366210938,180.06300354003906,2648900.0,-0.006928376237805178,-14.919271634658896,-0.0809958021099878,67.78730523894171,55.68747799216641,-1.1059591033719869,-7.844308128023329,11.698074914591786,53.62897893393608,35.75179309704009,6.709991455078125,0.7877750292547603,6.333006286621071,-10.973584293185837,23.63959686642798,-2.3202890032823973,14.98630157652454,-7.643335807339952,27.02552930293666,-37.741026833756194,8.653295289903454,2,0.6399917602539347,-5.250007629394503,18.2024955749512,56.764999389648466,38.87998962402344,0,0.04451823374537711,1.0806593809575338,181.8600006103516,-2.9717806501268775,187.8800048828125,1.3960021972656136,186.8999938964844,0.04451823374537711
|
|
676,2022-02-15,189.3000030517578,189.5,182.41000366210938,185.10299682617188,2471000.0,0.04817273894916485,2.0846187294411305,7.815616741966146,70.78569806961289,58.80977253426702,-9.705728632449166,-16.07278394598896,2.8100479508514127,44.219667611622185,34.70138734931483,8.899993896484403,3.1277324617514637,14.210503387451183,-4.331988713307595,32.75299548820996,4.939257337071808,23.48174943783056,-13.880533703818571,71.88975085170148,3.0519468048125447,9.271246050379386,2,-8.060005187988281,-13.950004577636719,6.499996185302734,48.06500244140625,34.09999084472659,1,0.0019017464582562482,-14.919271634658896,180.6000061035156,1.0806593809575338,181.8600006103516,-2.9717806501268775,187.8800048828125,0.0019017464582562482
|
|
677,2022-02-16,183.27999877929688,186.61199951171875,180.33999633789062,186.23599243164062,2754900.0,-0.031801395538355925,2.3829503555438505,-0.7043100470814928,66.05115984351752,60.941833634091715,-3.0256770802312474,-9.967621746009286,8.64362907792281,49.496772775976126,33.66248150765169,8.960006713867188,4.048999644441523,7.811999511718739,-11.089395986566842,26.71339501000432,-1.6386982374240517,17.26269726086153,-5.693266265805647,31.405512457414993,-39.123134901508955,9.450697749142783,2,-2.0400009155273438,-7.930000305175781,11.829998016357422,53.39500427246094,38.66999816894531,2,0.1137604007113886,2.0846187294411305,189.3000030517578,-14.919271634658896,180.6000061035156,1.0806593809575338,181.8600006103516,0.1137604007113886
|
|
678,2022-02-17,169.85000610351562,181.8800048828125,168.9600067138672,181.8600006103516,3644400.0,-0.07327582259509646,1.144397493253844,4.062929735087041,50.61330692810262,60.97107473021549,11.490372637612268,3.314101852564704,21.417490837201683,62.232513312167185,32.978764876882074,14.319992065429688,4.677165674596495,-5.415993499755871,-24.47409721752274,13.642110218010998,-14.945045358639305,4.113058359127564,23.62998962402341,3.992820357654075,-61.55063835363564,9.529051858883431,2,11.3699951171875,5.499992370605469,25.259990692138672,66.82499694824219,52.269989013671875,3,0.22496314443339438,2.3829503555438505,183.27999877929688,2.0846187294411305,189.3000030517578,-14.919271634658896,180.6000061035156,0.22496314443339438
|
|
679,2022-02-18,164.92999267578125,170.97999572753906,164.1199951171875,169.05999755859375,3345100.0,-0.02896681337023832,-1.3860871688179348,0.3438806637639795,38.87865707081762,59.264080963771086,16.18757658620129,8.69569984151326,25.45399854009841,66.60591957652139,31.845018417239924,6.8600006103515625,5.38063345176252,-10.34600677490235,-29.381029448375187,8.689015898570489,-19.86351811163877,-0.8284954381659304,28.05960327148435,3.191479128289236,-55.71535721248996,9.517511336736415,2,13.870002746582031,6.82000732421875,29.027503967285156,71.74501037597656,58.080001831054716,4,0.2376766746366774,1.144397493253844,169.85000610351562,2.3829503555438505,183.27999877929688,2.0846187294411305,189.3000030517578,0.2376766746366774
|
|
680,2022-02-22,166.7100067138672,170.8800048828125,161.4770050048828,161.5,3281200.0,0.010792543000866406,-2.5780082855044317,-1.2615013448408359,39.11143498669859,57.79289034532017,13.975665978307347,7.242929879432438,23.047948303722137,64.32066446934215,30.147292614607192,9.402999877929688,6.233595637758185,-8.537992858886724,-27.624179717248325,10.548193999474876,-18.081086288067524,1.0051005702940756,25.124805200195283,18.673955834828465,-33.933402225801146,9.543093429180805,2,10.76849365234375,5.0399932861328125,25.726242065429688,69.29499816894531,58.25,1,0.3020214073360621,-1.3860871688179348,164.92999267578125,1.144397493253844,169.85000610351562,2.3829503555438505,183.27999877929688,0.3020214073360621
|
|
681,2022-02-23,161.8300018310547,171.60000610351562,161.63600158691406,170.61500549316406,3659400.0,-0.029272417289193053,-1.1724626639741036,-1.686178952270218,39.23872324530437,55.62033467844724,18.081069950841226,13.04704216593126,27.31837858520396,68.56276612848472,28.415463283392327,9.964004516601562,6.199980589145497,-13.579998016357422,-32.11798587973021,4.957989847015369,-22.848991948043818,-4.311004084671026,28.18334166845699,1.4044038325764139,-46.68303324845913,9.268993931686396,2,15.64849853515625,9.919998168945312,28.702495574951172,73.49500274658203,65.25,2,0.35623798581346544,-2.5780082855044317,166.7100067138672,-1.3860871688179348,164.92999267578125,1.144397493253844,169.85000610351562,0.35623798581346544
|
|
682,2022-02-24,182.8800048828125,184.3300018310547,153.5,153.5,9574700.0,0.13007478720622734,-1.0987063789829692,-3.3443360996571334,57.17969521066279,54.463799044701595,-4.022103556244957,-6.614102283721621,5.88825709811573,46.935063037628595,26.361755739295923,30.830001831054688,6.205285114885783,6.373004913330078,-11.127206733809828,23.873216560469984,-2.377100910239875,15.123110736900031,5.421158307021443,95.29679902003242,45.52052078945006,8.750105823569958,2,-10.5050048828125,-11.1300048828125,6.592494964599609,51.38500213623047,44.9700012207031,3,0.22156598825353635,-1.1724626639741036,161.8300018310547,-2.5780082855044317,166.7100067138672,-1.3860871688179348,164.92999267578125,0.22156598825353635
|
|
683,2022-02-25,181.75,183.6999969482422,174.25999450683594,182.50999450683597,5477700.0,-0.006178941670176519,5.0127415772925845,-0.025867746103764872,52.84246901861338,53.60982773469683,-4.305894519827831,-3.959116286160082,6.6162079812429795,47.64083069865927,24.154665046723395,9.44000244140625,6.366597593666256,4.145999908447266,-11.611061405897658,19.90306122279219,-3.732530748725196,12.024530565619727,3.7670701346472413,91.63152229055049,40.31254668326949,7.878530657172455,2,-10.25,-10.0,7.722499847412109,52.51500701904297,47.279998779296875,4,0.22118292681288687,-1.0987063789829692,182.8800048828125,-1.1724626639741036,161.8300018310547,-2.5780082855044317,166.7100067138672,0.22118292681288687
|
|
684,2022-02-28,195.2100067138672,197.25,186.72999572753903,187.3500061035156,8335700.0,0.07405780860449629,-1.3120834234605765,-10.342180817956965,58.926819591748966,52.625329329453194,-17.514938105525033,-16.176349237019963,-7.484590814009607,33.734107634269435,21.585008174693208,15.5,5.63166151817822,16.290505981445307,-0.7478690808276838,33.3288810437183,7.771318450308797,24.809693512581816,-41.71000671386719,95.337158203125,43.43446624221864,8.5191875311365,2,-19.835006713867188,-21.57500457763672,-5.737506866455078,39.05500030517578,24.75,0,0.13785148034323957,5.0127415772925845,181.75,-1.0987063789829692,182.8800048828125,-1.1724626639741036,161.8300018310547,0.13785148034323957
|
|
685,2022-03-01,197.63999938964844,205.67999267578125,195.85400390625,201.3300018310547,6864800.0,0.012448094832264722,-1.7061409222519657,-0.46946592301106577,59.961724888020875,51.42266564260964,-19.30359418597459,-18.200597330897892,-10.204108815709588,30.814621515891872,20.561169607292662,10.469985961914062,4.1956615223558344,17.870498657226562,-1.1142682111337479,36.85526552558687,8.378115223046393,27.362882091406732,-43.26499938964844,84.59180832759203,32.54807959433697,9.492383434180155,3,-18.050003051757812,-19.790000915527344,-11.637500762939453,33.155006408691406,13.580001831054688,1,0.1283646791921429,-1.3120834234605765,195.2100067138672,5.0127415772925845,181.75,-1.0987063789829692,182.8800048828125,0.1283646791921429
|
|
686,2022-03-02,201.75,203.3699951171875,190.2700042724609,198.6000061035156,4295700.0,0.020795388701902784,3.1001638115069317,-0.8536563177134239,58.234445417661114,50.55414181751448,-23.98401648103078,-21.88919654018366,-14.717232586645792,26.207232545336865,19.528178032738257,13.099990844726591,3.812336211109624,21.000498962402332,-0.37469133088870876,42.37568925569337,10.312903815756812,31.688094109047853,-45.322800292968736,92.46839166843097,44.50294616784659,10.687595146645515,3,-22.160003662109375,-22.160003662109375,-22.292499542236328,22.50000762939453,15.279998779296875,2,0.1150434037862067,-1.7061409222519657,197.63999938964844,-1.3120834234605765,195.2100067138672,5.0127415772925845,181.75,0.1150434037862067
|
|
687,2022-03-03,191.0200042724609,204.8000030517578,189.0800018310547,200.0,5157800.0,-0.0531846132715692,-1.4447901204684899,-2.850797818231123,51.571256249084676,50.66058063095693,-13.455644887116762,-10.60170775668243,-4.561717746715573,36.45031568983015,18.34218944255318,15.720001220703125,2.806929069153,9.571502685546847,-12.203518561327456,31.34652393242115,-1.316007937890305,20.459013308983998,-32.622692846679655,53.34185468600733,8.690340163067965,10.887510623437144,3,-11.430007934570284,-11.430007934570284,-11.562503814697237,33.23000335693362,27.19000244140628,3,0.18877602739009314,3.1001638115069317,201.75,-1.7061409222519657,197.63999938964844,-1.3120834234605765,195.2100067138672,0.18877602739009314
|
|
688,2022-03-04,179.02999877929688,193.8600006103516,177.27999877929688,193.75999450683597,4721700.0,-0.06276832386655229,1.2210305451564822,1.6403121086535026,48.66370713393218,51.74780841574744,-0.029631740215933178,2.160648277462741,6.573040815477441,47.88896303565298,16.676159989684177,16.580001831054716,0.3757446449219515,-2.8385025024414006,-24.05171166413527,18.374706659252467,-13.445107083288349,7.768102078405548,-18.74138010351561,6.161973155271107,-38.17133999534429,10.606604580846938,3,0.55999755859375,0.55999755859375,-2.6199951171875,40.74500274658203,37.57000732421872,4,0.2726917704133074,-1.4447901204684899,191.0200042724609,3.1001638115069317,201.75,-1.7061409222519657,197.63999938964844,0.2726917704133074
|
|
689,2022-03-07,167.39999389648438,182.4600067138672,165.58999633789062,180.9900054931641,5122400.0,-0.06496120740719902,1.0411368480519445,0.9226079795306342,44.32306570044329,52.326878495052405,13.396359134911592,13.721539314469283,17.282388246164146,58.76057957902347,15.558198654165572,16.870010375976562,-1.737194138540758,-13.978006744384771,-36.07980696017489,8.12379347140535,-25.028906852279817,-2.927106636489725,-5.295720260703121,4.514835928989723,-40.272496777390046,11.05090010789506,3,12.19000244140625,12.19000244140625,7.857509613037109,52.37500762939453,56.11000061035159,0,0.36816013817134796,1.2210305451564822,179.02999877929688,-1.4447901204684899,191.0200042724609,3.1001638115069317,201.75,0.36816013817134796
|
|
690,2022-03-08,156.77000427246094,165.00999450683594,155.36000061035156,165.0,6671800.0,-0.06350053770370345,1.3393967865855576,0.6055915161654313,36.23826478219792,51.99349422137391,25.108508109178786,23.835376184355084,26.722844455948604,68.28005020064887,15.133389211848518,12.039993286132812,-1.7765943052238242,-23.504496765136707,-48.19237259896539,1.183379068691977,-35.84843468205105,-11.160558848222365,48.90998840332031,2.8519490139193233,-36.9164210755288,12.34393791691435,3,22.819992065429688,22.819992065429688,18.487499237060547,55.730003356933565,83.08999633789065,1,0.40307457242639466,1.0411368480519445,167.39999389648438,1.2210305451564822,179.02999877929688,-1.4447901204684899,191.0200042724609,0.40307457242639466
|
|
691,2022-03-09,169.7899932861328,171.0800018310547,157.6699981689453,161.30999755859375,9287200.0,0.08305153191833536,1.4249526440029303,-1.0303766864864163,44.61218803983642,50.59710453572654,14.90366611248956,10.643597743199678,12.700697284848872,54.12504144194679,14.607227048545518,14.30999755859375,-0.028566741648802463,-10.029007720947277,-35.15592467841117,15.097909236516614,-22.592466199679222,2.5344507577846684,34.883599548339845,29.18687694824234,-11.158529325509665,12.563458478731938,3,10.730003356933594,9.800003051757812,5.122509002685547,42.71001434326169,65.43000793457031,2,0.24400735951942587,1.3393967865855576,156.77000427246094,1.0411368480519445,167.39999389648438,1.2210305451564822,179.02999877929688,0.24400735951942587
|
|
692,2022-03-10,191.0200042724609,198.6699981689453,182.5500030517578,187.8999938964844,24135400.0,0.1250368798268986,-1.3328515734117103,0.3679259372553892,57.95924221241481,51.16563489059335,-5.643759827292087,-10.816493648833017,-9.22774609875151,31.918244365278753,14.172918454873598,28.8800048828125,2.259013228224461,10.995002746582003,-14.441988881095227,36.43199437425923,-1.7234930672566122,23.713498560420618,12.667316717529332,82.3366559045985,35.84823020126834,12.718495813838611,3,-10.500007629394503,-11.430007934570284,-16.004001617431612,21.480003356933594,33.97000122070318,3,0.1361637206841262,1.4249526440029303,169.7899932861328,1.3393967865855576,156.77000427246094,1.0411368480519445,167.39999389648438,0.1361637206841262
|
|
693,2022-03-11,190.5399932861328,197.0,189.5,191.1199951171875,7983100.0,-0.0025128833399220563,-4.639122328983221,-0.18589740454730302,59.96110226472183,51.28055518759034,-4.230663784357063,-10.674260183229137,-9.454539771061405,31.213323263775862,14.427213975086772,7.5,5.133273616231747,10.38199234008789,-15.254957871139226,36.01894255131501,-2.4364827655256533,23.200467445701435,12.180781296264655,81.22834139666372,28.054312883286073,12.818475105613553,3,-10.019996643066406,-10.949996948242188,-15.882492065429688,21.96001434326169,38.12001037597656,4,0.14521892727361685,-1.3328515734117103,191.0200042724609,1.4249526440029303,169.7899932861328,1.3393967865855576,156.77000427246094,0.14521892727361685
|
|
694,2022-03-14,183.1199951171875,191.9199981689453,178.0,188.00999450683597,5855500.0,-0.038941946207601386,1.190399813677198,8.431006813817103,56.11445943765475,50.85308124866078,1.4460858618191708,-3.325527976335252,-2.9091950036028322,37.44111419909575,14.19302837255304,13.919998168945312,4.689897195195385,2.8989944458007812,-22.76174765257187,28.559736544173433,-9.93137660338553,15.729365494987093,18.65356398576904,64.09604264992088,6.287083292490742,12.830371049186324,3,-3.0399932861328125,-3.529998779296875,-8.462493896484375,26.720008850097685,39.37001037597659,0,0.18283099540769743,-4.639122328983221,190.5399932861328,-1.3328515734117103,191.0200042724609,1.4249526440029303,169.7899932861328,0.18283099540769743
|
|
695,2022-03-15,188.63999938964844,189.0399932861328,178.16000366210938,183.5,5086000.0,0.030144191894109662,2.66330407441373,-1.0511247507574728,59.942147207742686,51.04282589200318,-6.129396717762887,-8.656116035056613,-9.12234403379594,30.733250231371017,13.94618708906128,10.879989624023438,4.959769105758028,8.01699905395509,-17.91917289762688,33.95317100553706,-4.951086921835895,20.985085029746074,12.205288543455993,75.53658834317835,10.155253089592591,12.96808597579098,3,-8.55999755859375,-9.050003051757812,-12.457500457763672,13.035003662109375,21.21000671386716,1,0.18484942339912358,1.190399813677198,183.1199951171875,-4.639122328983221,190.5399932861328,-1.3328515734117103,191.0200042724609,0.18484942339912358
|
|
696,2022-03-16,189.66000366210938,197.82000732421875,181.27999877929688,191.58999633789062,7738900.0,0.005407147348182706,1.2988174715607848,-0.3754850009648068,52.95296066981288,51.19634860541742,-10.107645393013257,-10.169144434039652,-10.630964274165365,28.506963136119595,14.136348637632814,16.540008544921875,3.4767910554249397,9.019003295898443,-16.94301104732685,34.981017639123735,-3.9620038757142026,22.00001046751109,10.275578524540009,56.41027912439495,-4.972683554385014,12.981007171612642,3,-12.645004272460938,-10.07000732421875,-14.6300048828125,3.7350006103515625,15.959991455078125,2,0.26468415047421656,2.66330407441373,188.63999938964844,1.190399813677198,183.1199951171875,-4.639122328983221,190.5399932861328,0.26468415047421656
|
|
697,2022-03-17,204.1300048828125,205.1100006103516,186.5200042724609,189.27999877929688,6523500.0,0.07629442655965724,1.2117785886752712,-7.694332880048069,58.73263708616464,52.31511860010991,-25.169240160380355,-24.239813158272,-25.13685840797615,12.913911561507007,14.29298517630882,18.589996337890682,1.8996360123928184,22.446504211425776,-5.555966654855922,50.44897507770747,8.445268778284913,36.44773964456664,-48.77000427246094,96.38511359101597,37.22442951974607,14.001235433140852,3,-23.895004272460938,-24.540008544921875,-29.951255798339844,-10.970001220703125,10.449996948242188,3,0.15230488215458005,1.2988174715607848,189.66000366210938,2.66330407441373,188.63999938964844,1.190399813677198,183.1199951171875,0.15230488215458005
|
|
698,2022-03-18,208.05999755859372,209.6750030517578,200.75,201.6000061035156,6604100.0,0.0192524008317021,-1.187499766256415,0.4350160808047595,55.416908683332835,53.54776782043096,-27.433165290906345,-26.520136010226736,-28.73866145869937,7.924851874236737,13.58989512015724,8.925003051757812,0.22559901277844574,24.46599731445309,-5.295670371678369,54.22766500058455,9.585163471387347,39.346831157518835,-51.704996948242155,94.90132490113695,38.65127932842359,14.880833843065734,3,-25.542495727539034,-26.472496032714815,-34.6049995422363,-14.899993896484347,-6.660003662109318,4,0.08137079752585574,1.2117785886752712,204.1300048828125,1.2988174715607848,189.66000366210938,2.66330407441373,188.63999938964844,0.08137079752585574
|
|
699,2022-03-21,204.1300048828125,205.4900054931641,195.5,203.0,6307100.0,-0.018888747101299286,4.1896050159720994,0.1749235878515313,52.70169239038566,55.37703755467405,-19.83049168860603,-20.556755077011758,-24.783730803532933,10.650722579143348,12.360553740107965,12.559997558593722,-0.09519186213179864,18.576004028320312,-11.173459873403601,48.325467930044226,3.7012720774583556,33.45073597918227,-45.642204174804675,82.40520934051915,28.51166890834923,14.874731950861952,3,-20.457504272460938,-22.542503356933594,-25.835006713867188,-11.277503967285156,-3.0700073242187784,0,0.12016851120627337,-1.187499766256415,208.05999755859372,1.2117785886752712,204.1300048828125,1.2988174715607848,189.66000366210938,0.12016851120627337
|
|
700,2022-03-22,217.05999755859372,219.75,204.00999450683597,204.1999969482422,6391900.0,0.06334195055354108,-1.3776433478506958,11.38048233769037,55.937329724780795,56.635386630778974,-26.048227157623472,-31.11661044264352,-37.58638056989008,-3.291414927677323,11.154368268835258,15.740005493164034,1.2326991276960655,28.98849716186521,-2.516459827668001,60.493454151398424,13.236018667098591,44.74097565663183,-56.524708756835906,93.0075322171848,42.17612695302347,15.752478494766608,3,-18.18499755859372,-30.43499755859372,-38.76499938964841,-27.529998779296847,-10.0,1,0.025016161409955773,4.1896050159720994,204.1300048828125,-1.187499766256415,208.05999755859372,1.2117785886752712,204.1300048828125,0.025016161409955773
|
|
701,2022-03-23,219.47999572753903,223.97999572753903,210.56500244140625,213.2449951171875,4624900.0,0.01114898275207099,-1.313930060837828,0.48483672740518613,61.79737713777391,57.061846066929995,-23.10856436644673,-30.56315634036966,-39.961444630291254,-6.754410177727408,10.050925403286378,13.414993286132784,4.380209237308634,28.525995635986305,-3.4159656721298006,60.46795694410241,12.555014981928252,44.49697629004436,-55.39182425388668,87.98718359186925,35.92534855189152,15.970980654058058,3,-18.489997863769503,-30.739997863769503,-41.18499755859372,-31.669990539550753,-20.720001220703068,2,-0.04387638878933664,-1.3776433478506958,217.05999755859372,4.1896050159720994,204.1300048828125,-1.187499766256415,208.05999755859372,-0.04387638878933664
|
|
702,2022-03-24,223.3999938964844,223.4900054931641,215.1999969482422,220.0,3055300.0,0.01786038930769629,3.6312675816212874,0.5453077086856467,69.71123941781514,58.14519463949592,-24.532264909592556,-32.98290152444147,-43.90641044034774,-11.71525843640589,10.36979029588368,8.290008544921903,10.053667510849067,30.419994354248075,-4.3781661472531255,65.21815485574928,13.02091410349749,47.81907460499866,-54.520476482521104,97.96347641129105,38.439308936831026,17.399080250750597,3,-22.409996032714872,-34.65999603271487,-45.10499572753909,-39.83499145507815,-19.75,3,-0.07958817934227658,-1.313930060837828,219.47999572753903,-1.3776433478506958,217.05999755859372,4.1896050159720994,204.1300048828125,-0.07958817934227658
|
|
703,2022-03-25,221.9499969482422,225.75,216.6999969482422,225.0,2806700.0,-0.006490586337769111,2.978020651331873,-0.8970613314663648,76.64355464717939,60.42620521833199,-20.292137874342444,-29.89978054935841,-42.23632834504346,-11.12344547604988,10.747853173403922,9.050003051757812,14.013437248726206,26.959997558593756,-9.701118369299508,63.62111348648702,8.629439594647124,45.29055552254039,-48.66244126919284,87.43800644047003,20.089877219618174,18.330557963946635,3,-19.9949951171875,-32.32499694824219,-43.654998779296875,-38.38499450683594,-22.550003051757784,4,-0.03320565541123277,3.6312675816212874,223.3999938964844,-1.313930060837828,219.47999572753903,-1.3776433478506958,217.05999755859372,-0.03320565541123277
|
|
704,2022-03-28,222.1199951171875,225.75,216.91000366210938,220.1499938964844,2691200.0,0.0007659300350653098,-1.0923113594256182,-0.6459013933011388,85.551082085854,63.271642427011024,-16.034394641618235,-29.46085515715305,-41.75837842950034,-12.142585756638454,11.53924526260606,8.839996337890625,14.514086158528357,25.784496307373047,-12.833630446190057,64.40262306093615,6.475432930591495,45.0935596841546,-43.586195006043084,83.3026496522555,7.474134938368593,19.30906337678156,3,-18.604995727539062,-32.4949951171875,-43.83499526977539,-38.55499267578125,-21.729995727539062,0,-0.09328291768497254,2.978020651331873,221.9499969482422,3.6312675816212874,223.3999938964844,-1.313930060837828,219.47999572753903,-0.09328291768497254
|
|
705,2022-03-29,223.00999450683597,225.44000244140625,213.5500030517578,224.4499969482422,4299900.0,0.0040068404880835296,5.95318871746366,-0.7309652533577022,83.35422539171178,66.64956072944423,-12.892033718250843,-29.884963162698426,-42.0347569344832,-13.925569480102212,11.603830539459516,11.889999389648438,14.941713463939834,25.405995941162132,-15.017040241578712,65.82903212390298,5.194477849791696,45.61751403253257,-39.754574406806,81.95583843467024,0.21807366666023142,20.21151809137043,3,-16.874992370605497,-33.384994506835966,-47.734996795654325,-39.444992065429716,-42.02999877929693,1,-0.09842606828802647,-1.0923113594256182,222.1199951171875,2.978020651331873,221.9499969482422,3.6312675816212874,223.3999938964844,-0.09842606828802647
|
|
706,2022-03-30,224.9600067138672,231.5,218.3800048828125,220.7400054931641,4551600.0,0.008744057464076693,-1.9351211486075932,-2.930551434747633,78.04958879455066,68.79588869704267,-10.402041373690679,-31.62859908252966,-43.21172171017463,-16.90951789195276,12.320771806583819,13.1199951171875,16.756184832114286,26.19550781250001,-16.02155145062821,68.41256707562823,5.086978180935887,47.304037444064136,-37.45512862384021,63.56549081879781,-17.34896974632862,21.10852963156411,3,-11.460006713867188,-32.46000671386719,-50.34575653076172,-41.39500427246094,-60.15000915527344,2,-0.07956973960283076,5.95318871746366,223.00999450683597,-1.0923113594256182,222.1199951171875,2.978020651331873,221.9499969482422,-0.07956973960283076
|
|
707,2022-03-31,227.0800018310547,232.3500061035156,223.02999877929688,225.0500030517578,4145200.0,0.009423875595291786,-2.070838905591689,0.4810422256130665,79.40136617026887,71.46082841781335,-9.972991308778035,-32.57889070116008,-44.6102967781535,-19.96278158076177,12.979476057275077,9.320007324218722,17.820235441825503,26.512503051757818,-17.359571218865,70.38457732238064,4.576465916446409,48.44854018706923,-34.295709111830945,71.96806693088188,-8.53876365100517,21.936037135311413,3,-13.154998779296875,-34.154998779296875,-52.46575164794922,-43.51499938964844,-83.38999938964844,3,-0.12471378851444848,-1.9351211486075932,224.9600067138672,5.95318871746366,223.00999450683597,-1.0923113594256182,222.1199951171875,-0.12471378851444848
|
|
708,2022-04-01,227.8500061035156,232.8600006103516,224.52999877929688,225.3000030517578,3909200.0,0.003390894249832632,-3.0733389791936507,1.2561598941655627,90.30457637260379,75.6389266380598,-8.538479365623743,-31.098319457652195,-44.57638611334332,-21.822739527292384,14.065402537821331,8.330001831054716,20.333465894964036,24.841506958007784,-19.415889504344392,69.09890342035996,2.712808726831696,46.97020518918387,-29.526513510490986,74.05491900434585,-8.175492669816393,22.128698231176088,4,-9.415008544921818,-33.740005493164034,-55.7875061035156,-44.28500366210935,-75.9700012207031,4,-0.10621027675565109,-2.070838905591689,227.0800018310547,-1.9351211486075932,224.9600067138672,5.95318871746366,223.00999450683597,-0.10621027675565109
|
|
709,2022-04-04,229.02999877929688,230.07000732421875,225.6000061035156,228.0,3005500.0,0.005178813448199815,1.8745841878538878,0.4039206065211843,89.48193182614818,79.36610464932285,-6.49833348198689,-28.90645948098819,-44.626877774030305,-24.260552976675285,14.36261531541663,4.470001220703153,21.0515020120165,22.93999938964845,-19.41972911390826,65.29972789320516,1.760135137870094,44.119863641426804,-25.180664903499945,80.16570525483986,-2.7911618798043634,21.179864251778355,4,-7.317497253417969,-34.91999816894531,-57.404998779296875,-45.464996337890625,-91.6300048828125,0,-0.12937172003989406,-3.0733389791936507,227.8500061035156,-2.070838905591689,227.0800018310547,-1.9351211486075932,224.9600067138672,-0.12937172003989406
|
|
710,2022-04-05,219.9600067138672,230.3699951171875,217.88499450683597,229.9900054931641,3565300.0,-0.03960176445780761,1.3141846218244915,-9.73787443335015,75.59123330521281,80.89875533459386,3.381931787784225,-15.662738870417343,-34.591375524679165,-16.328354700967765,13.76817668425218,12.485000610351534,21.978746101275078,10.710507202148449,-25.076619884023444,46.49763428832034,-7.1830563409374975,28.604070745234395,-11.468966160541498,13.856503247394864,-69.46514991643366,17.89356354308594,4,3.2449951171875,-25.850006103515625,-45.45500564575195,-36.39500427246094,-80.15000915527341,1,-0.08897075253173725,1.8745841878538878,229.02999877929688,-3.0733389791936507,227.8500061035156,-2.070838905591689,227.0800018310547,-0.08897075253173725
|
|
711,2022-04-06,211.22000122070312,215.58999633789062,207.1999969482422,212.53500366210938,4390500.0,-0.03973452094195207,1.2599362109641516,0.13110693932690895,56.62988612548114,79.44527163544562,12.099422842857138,-3.8575357984347534,-24.6876873356606,-8.778298088572512,13.344026395113973,12.760009765625,23.52024065887315,-0.100998687744152,-30.689681413235746,30.487684037747442,-15.39534005048995,15.193342675001645,21.639999389648466,15.666421273341586,-63.27628474907631,15.294341362745795,4,8.80999755859375,-17.110000610351562,-32.500003814697266,-27.654998779296875,-54.93000793457031,2,-0.1431682857608092,1.3141846218244915,219.9600067138672,1.8745841878538878,229.02999877929688,-3.0733389791936507,227.8500061035156,-0.1431682857608092
|
|
712,2022-04-07,217.02999877929688,221.5,210.27999877929688,210.77999877929688,3544100.0,0.02750685316265522,-2.095172750538793,-4.752842886980738,58.10298570662976,77.38520841982898,5.91258955493646,-8.030760067447602,-29.318256214164393,-15.810508824995395,13.666002284464899,11.220001220703125,23.78261210849348,4.408499145507818,-24.722988359709404,33.53998665072504,-10.157244607100779,18.974242898116415,15.316801757812527,38.30865326636748,-37.020232669572955,14.565743752608611,4,3.0,-22.919998168945312,-37.44000244140625,-33.464996337890625,-70.63999938964844,3,-0.24061190395069265,1.2599362109641516,211.22000122070312,1.3141846218244915,219.9600067138672,1.8745841878538878,229.02999877929688,-0.24061190395069265
|
|
713,2022-04-08,218.2100067138672,227.6999969482422,215.1999969482422,221.5,6730400.0,0.005437072944788124,-1.6852809432573783,-0.52639892578125,63.38403448835036,74.92220313121747,4.633539151198391,-7.411504131098468,-29.24437740067276,-17.736866961872863,14.155502237558512,12.5,23.08765615864786,4.205006408691418,-23.08067110250741,31.490683919890245,-9.437832346907982,17.847845164290817,13.63385775146486,47.51838858745223,-25.803543030621533,13.642838755599408,4,1.8199920654296875,-24.100006103515625,-38.62001037597656,-34.64500427246094,-70.94000244140625,4,-0.3415058978948522,-2.095172750538793,217.02999877929688,1.2599362109641516,211.22000122070312,1.3141846218244915,219.9600067138672,-0.3415058978948522
|
|
714,2022-04-11,216.6000061035156,219.9900054931641,208.44000244140625,213.7700042724609,3158900.0,-0.007378216217475031,1.403746580268983,-0.8601846827417642,49.44283979084221,71.15427139778753,6.010224669599722,-3.3356820121880446,-26.666388546259753,-17.023641340202175,15.018671569876425,11.550003051757841,21.016417274326614,0.9210052490234091,-22.17248387562418,24.014494373671,-10.625739313300386,12.467749811347204,14.750981011474664,40.5697449207062,-29.01199486780301,11.546744562323791,4,3.4299926757812784,-22.490005493164034,-37.01000976562497,-33.03500366210935,-78.1000061035156,0,-0.298799627871537,-1.6852809432573783,218.2100067138672,-2.095172750538793,217.02999877929688,1.2599362109641516,211.22000122070312,-0.298799627871537
|
|
715,2022-04-12,223.50999450683597,236.1790008544922,222.3300018310547,227.3500061035156,8701400.0,0.031902069291807944,-3.467421238768172,-1.356893679198975,54.4024467409126,68.52681116960554,-0.9179078403856522,-7.904627723112668,-32.88660958667475,-24.91540871933151,16.288678145107298,19.57899475097659,18.491489829976615,6.087493896484403,-13.393346478542668,25.568334271511475,-3.6529262910291322,15.827914083997939,-16.30999755859378,56.28211932804269,-10.518236089632374,9.740420187513543,4,-1.8204956054687784,-27.74049377441409,-43.91999816894534,-39.944992065429716,-80.86999511718753,1,-0.3852624165659757,1.403746580268983,216.6000061035156,-1.6852809432573783,218.2100067138672,-2.095172750538793,217.02999877929688,-0.3852624165659757
|
|
716,2022-04-13,239.8600006103516,242.0,223.75,224.1100006103516,8119700.0,0.07315111854210876,-1.2161504125524067,-4.101550113447225,64.14089998020549,66.83120381515404,-16.686884554576608,-21.398033346349848,-48.39131740284685,-42.08129279130216,17.387781186702796,18.490005493164034,15.596489154008566,19.927500152587925,2.7025298574443184,37.15247044773153,11.315015005016107,28.539985300159742,-32.08042358398441,93.62336249902255,29.49406468385189,8.612485147571807,4,-15.260002136230497,-40.025001525878935,-60.270004272460966,-56.29499816894534,-91.11999511718753,2,-0.4171183306811014,-3.467421238768172,223.50999450683597,1.403746580268983,216.6000061035156,-1.6852809432573783,218.2100067138672,-0.4171183306811014
|
|
717,2022-04-14,235.22000122070312,239.5500030517578,235.05999755859372,238.0200042724609,4356400.0,-0.019344615099814222,-1.878199077628797,-0.17777797154017677,60.8079527646147,63.55380119204414,-12.036572686090864,-15.082723951748449,-42.77777290812213,-38.17922866850978,18.111374098700857,4.800003051757869,13.205843694541073,13.73300094604491,-3.0941858751101847,30.560187767200006,5.319407535467377,22.146594356622444,-26.071607275390647,79.79737999843593,17.84744959975795,8.413593410577544,4,-10.620002746582031,-25.220001220703125,-55.16500473022461,-51.654998779296875,-85.94999694824219,3,-0.33555823282439134,-1.2161504125524067,239.8600006103516,-3.467421238768172,223.50999450683597,1.403746580268983,216.6000061035156,-0.33555823282439134
|
|
718,2022-04-18,224.9900054931641,234.5,222.16000366210938,234.0,3601300.0,-0.043491181338530804,1.4655350868501482,3.217851673832863,52.008404827543664,59.39007596997697,-2.519929362681836,-3.709531657366398,-31.466388428149713,-28.466897705271066,18.23462924877317,13.05999755859375,11.54757317482813,2.656504821777361,-12.988490427635412,18.301500071190134,-5.165992802929026,10.479002446483747,-14.527547305664115,49.31467299085027,-9.523907084683984,7.822497624706388,4,-0.39000701904299717,-14.990005493164091,-44.935009002685575,-41.42500305175784,-85.12001037597659,0,-0.34934887854786856,-1.878199077628797,235.22000122070312,-1.2161504125524067,239.8600006103516,-3.467421238768172,223.50999450683597,-0.34934887854786856
|
|
719,2022-04-19,228.66000366210938,230.75999450683597,222.3000030517578,224.9900054931641,2710400.0,0.016311827544965185,1.14993979839733,-0.40732523933958514,53.8057453054502,56.96946619222556,-6.982181709463902,-5.741971777613401,-34.20218183165997,-32.49381288468862,18.751671578869512,8.459991455078153,9.577087839289788,5.100003051757824,-8.207764777545691,18.40777088106134,-1.5538808628939194,11.753886966409567,-16.936043802109396,32.762102821492135,-22.19590193233435,6.653883914651756,4,-4.060005187988281,-18.660003662109375,-48.60500717163086,-46.855003356933594,-82.02000427246094,1,-0.35594331359286757,1.4655350868501482,224.9900054931641,-1.878199077628797,235.22000122070312,-1.2161504125524067,239.8600006103516,-0.35594331359286757
|
|
720,2022-04-20,222.4900054931641,232.0,217.5,229.32000732421875,3422400.0,-0.026983285533672463,1.379001681097232,-1.8610368497860925,48.42574773918961,56.057895260415386,-0.46439864329113334,0.9019293924783085,-27.202961013438312,-26.723267253793324,18.37356610364962,14.5,6.775491552842851,-1.3414955139159872,-14.308091077440253,11.625100049608278,-7.82479329567812,5.1418022678461455,-9.55500402756411,20.36736935985343,-32.11791958294448,6.483297781762128,4,2.729995727539034,-12.410003662109403,-42.655006408691435,-40.68500518798831,-66.65000915527347,2,-0.3775001277338035,1.14993979839733,228.66000366210938,1.4655350868501482,224.9900054931641,-1.878199077628797,235.22000122070312,-0.3775001277338035
|
|
721,2022-04-21,209.8500061035156,227.1999969482422,207.82000732421875,223.80999755859372,3180700.0,-0.05681153794585547,-1.1509435559943775,2.0439220662584336,40.316961646529414,54.081670364848684,13.366455769882549,13.47431818110661,-13.865454293619337,-14.590135193221244,17.680214519096637,19.379989624023438,3.6764464573864473,-13.499995422363298,-27.794194606100092,0.7942037613734954,-20.647095014231695,-6.3528958304949015,32.1499938964844,6.397727868380936,-41.82109457094564,7.147099591868398,4,15.059997558593778,1.789993286132841,-30.01500701904294,-28.045005798339815,-43.02999877929685,3,-0.3202764105744822,1.379001681097232,222.4900054931641,1.14993979839733,228.66000366210938,1.4655350868501482,224.9900054931641,-0.3202764105744822
|
|
722,2022-04-22,205.6199951171875,214.1649932861328,203.67999267578125,209.0,2816800.0,-0.02015730694923834,-1.8884260349060094,0.24212084181347976,37.97467664835548,51.258408382627024,17.665461996654386,17.185087123934295,-9.230611352987808,-10.76787989723465,17.048958185280384,10.485000610351562,1.6241994105645574,-16.84100646972655,-33.18651175328938,-0.49550118616372174,-25.013759111507966,-8.668253827945136,35.69640502929687,6.294620312701133,-37.059265653404175,8.172752641781422,4,17.220001220703125,8.640007019042969,-27.31749725341797,-26.1199951171875,-45.62998962402344,4,-0.2766267433845927,-1.1509435559943775,209.8500061035156,1.379001681097232,222.4900054931641,1.14993979839733,228.66000366210938,-0.2766267433845927
|
|
723,2022-04-25,214.5800018310547,216.5,202.0200042724609,202.83999633789062,3017800.0,0.04357556135900431,-1.1644255540438624,-3.4733693885658563,42.790142710247636,50.51921981811653,9.092569624058115,8.057754083089492,-17.704916810639418,-19.969043874111378,16.199936203765613,14.479995727539091,1.8556531309795616,-7.512499999999989,-24.234480612613197,9.20948061261322,-15.873490306306593,0.8484903063066156,25.230942016601546,41.894594224562844,3.065084615105917,8.360990306306597,4,7.430000305175781,4.1699981689453125,-34.667503356933594,-36.730003356933594,-53.1300048828125,0,-0.30436199553215715,-1.8884260349060094,205.6199951171875,-1.1509435559943775,209.8500061035156,1.379001681097232,222.4900054931641,-0.30436199553215715
|
|
724,2022-04-26,201.3999938964844,212.8500061035156,201.07000732421875,211.7400054931641,3337000.0,-0.061422349809407195,-1.1418209309261242,-0.8807501497934086,41.104290260954215,49.041646875898934,22.227131195191703,20.665406873812884,-3.9882739330846846,-6.859556385606226,15.32929361659982,13.509994506835938,1.2304244168456648,-19.656507873535134,-38.76798265952135,-0.5450330875489158,-29.212245266528242,-10.100770480542025,36.14349357666012,1.0668821545633245,-39.23111800174106,9.555737392993109,4,20.13500976562497,17.350006103515597,-19.347492218017607,-21.55249023437503,-27.379989624023466,1,-0.3055114232571531,-1.1644255540438624,214.5800018310547,-1.8884260349060094,205.6199951171875,-1.1509435559943775,209.8500061035156,-0.3055114232571531
|
|
725,2022-04-27,201.05999755859372,206.9600067138672,198.13999938964844,200.08999633789062,2605900.0,-0.0016881645888501273,-2.6221832309813258,-0.09381045771888463,44.70391876573084,46.88198229651285,21.28616738509882,20.318383055973896,-3.0639095858362566,-6.718115708322387,14.787547309695903,8.82000732421875,0.13842142988349337,-18.899004364013706,-39.959739363216045,2.1617306351886327,-29.429371863614875,-8.368636864412537,33.56561150263673,10.04817073042654,-31.987261693113965,10.530367499601175,4,17.785003662109403,19.010002136230497,-18.429996490478487,-21.212493896484347,-38.9599914550781,2,-0.27066546717273277,-1.1418209309261242,201.3999938964844,-1.1644255540438624,214.5800018310547,-1.8884260349060094,205.6199951171875,-0.27066546717273277
|
|
726,2022-04-28,207.05999755859372,209.97000122070312,198.57000732421875,202.80999755859372,2601200.0,0.02984183861959644,1.2641480843945152,4.381437785118895,44.81323505643892,45.10479144004888,11.336332020921247,13.60619762000141,-8.67824246498904,-12.687401459903214,13.77104279116646,11.399993896484375,0.17686273925409068,-12.004003906250034,-33.68221466038932,9.674206847889252,-22.843109283319677,-1.164898529180391,23.917050535478523,48.58386640747765,5.825985995682963,10.83910537706964,4,9.260002136230497,13.010002136230497,-14.309997558593722,-22.174995422363253,-38.0899963378906,3,-0.24736792149439146,-2.6221832309813258,201.05999755859372,-1.1418209309261242,201.3999938964844,-1.1644255540438624,214.5800018310547,-0.24736792149439146
|
|
727,2022-04-29,198.75999450683597,212.19000244140625,197.8000030517578,206.6100006103516,2938700.0,-0.04008501472820225,-1.9457554905151588,-1.8470602596507353,40.57928405645177,43.83488913214978,15.556529203971706,20.739054536452528,0.11300499031457889,-4.367273385910551,12.583744139782766,14.389999389648438,-0.8361635275729213,-18.888006591796852,-42.01299056592151,4.236977382327808,-30.450498578859197,-7.325514604734508,28.933348716793887,5.1336449825912585,-35.49271992116226,11.562491987062332,4,16.14000701904294,21.14000701904294,-3.8949966430664347,-11.759994506835966,-22.080001831054716,4,-0.16069625712089008,1.2641480843945152,207.05999755859372,-2.6221832309813258,201.05999755859372,-1.1418209309261242,201.3999938964844,-0.16069625712089008
|
|
728,2022-05-02,203.6499938964844,204.5,196.57000732421875,198.5,2278600.0,0.02460253333062079,1.315324265685353,-0.6560496678057331,43.92075344114246,42.73655670278226,8.181481481180612,14.696594594606069,-3.7858443359695855,-9.36195264119499,11.337432650162574,7.92999267578125,-3.9367020726482167,-12.788006591796858,-36.196122449505,10.620109265911282,-24.492064520650928,-1.0839486629427881,20.456148506520805,43.48886426987464,2.7373862797490034,11.704057928854063,5,10.635009765624972,15.635009765624972,-8.784996032714872,-16.649993896484403,-24.80999755859378,0,-0.2143873788943631,-1.9457554905151588,198.75999450683597,1.2641480843945152,207.05999755859372,-2.6221832309813258,201.05999755859372,-0.2143873788943631
|
|
729,2022-05-03,199.3999938964844,207.8300018310547,195.1100006103516,203.6499938964844,3338600.0,-0.02086913885281172,1.0174441257971272,-0.8252436964830626,38.39191350464999,41.62168623227786,8.76633956083748,17.51075826675546,1.5849667279732103,-5.320008889066372,9.928981926204482,12.720001220703097,-6.898818208872484,-15.55650634765621,-39.356342066818854,8.243329371506434,-27.456424207237546,-3.656588488074874,20.85108959549069,25.117054017715603,-13.105212730014962,11.899917859581324,5,11.755004882812472,19.155006408691378,-3.6099929809570597,-11.514991760253935,-25.84999084472659,1,-0.19032095340957433,1.315324265685353,203.6499938964844,-1.9457554905151588,198.75999450683597,1.2641480843945152,207.05999755859372,-0.19032095340957433
|
|
730,2022-05-04,200.38999938964844,200.6999969482422,181.38999938964844,200.3600006103516,6187300.0,0.004964922384490977,58.4159350204235,-0.007058536305140371,27.69804951716432,40.21958488457062,4.818488744350873,15.788951292889209,1.6930009931224959,-6.388126063348182,9.595572189639226,19.30999755859375,-8.672058816332822,-13.588000488281239,-38.1196190417391,10.943618065176622,-25.85380976501017,-1.3221912115523082,15.838510841266896,61.688305576046474,29.21505927160726,12.265809276728936,5,-1.4449996948242188,11.305000305175781,-3.8199996948242188,-12.504997253417969,-31.069992065429688,2,-0.13159336891813822,1.0174441257971272,199.3999938964844,1.315324265685353,203.6499938964844,-1.9457554905151588,198.75999450683597,-0.13159336891813822
|
|
731,2022-05-05,180.97999572753903,199.0399932861328,177.17300415039062,199.0200042724609,4986900.0,-0.09686113938434426,1.4189165238967254,-601.3580874878536,23.736203588784704,38.6375323223961,22.018048442805224,34.59077719625415,22.15545888869687,12.872736945886345,10.293703028677916,23.216995239257812,-11.617384209574794,-31.48600387573245,-60.11830176595396,-2.853705985510942,-45.80215282084319,-17.16985493062171,28.977582551948245,10.87183871532808,-14.970174197900471,14.316148945110752,5,15.856506347656278,28.60650634765628,16.9000053405762,6.905006408691435,-26.459991455078097,3,-0.10432086456918022,58.4159350204235,200.38999938964844,1.0174441257971272,199.3999938964844,1.315324265685353,203.6499938964844,-0.10432086456918022
|
|
732,2022-05-06,164.80999755859375,178.88999938964844,160.74000549316406,178.6649932861328,8285600.0,-0.08934688115082523,1.537572013871037,0.7680149204496435,22.44505824258755,36.37696738154497,35.52634319273699,49.16890912434272,38.53310548850186,28.796775448584356,10.938954968797718,20.23999023437497,-14.313504294740767,-45.04500198364258,-80.60964530070646,-9.480358666578695,-62.82732364217452,-27.262680325110637,38.59066589507421,8.643007818955377,-13.642050145991439,17.78232165853195,5,21.985008239746094,36.56000518798828,38.19000244140625,25.95000457763672,-5.5500030517578125,4,0.025241209415286736,1.4189165238967254,180.97999572753903,58.4159350204235,200.38999938964844,1.0174441257971272,199.3999938964844,0.025241209415286736
|
|
733,2022-05-09,143.69000244140625,160.60000610351562,142.05999755859375,159.00999450683594,9275400.0,-0.1281475361328056,1.004323594934746,1.1057377690112675,16.45480266829361,33.63813542680491,50.88410321018313,67.90112835949077,59.65604311712687,49.54502288851859,11.492015094752164,22.75,-15.955374133707096,-62.438996887207026,-108.41003457161023,-16.467959202803826,-85.42451572940863,-39.453478045005426,55.34999084472656,2.478340849819607,-17.717992122732976,22.9855188422016,5,33.43499755859375,48.339996337890625,59.73500061035156,47.49500274658203,20.660003662109375,0,0.22959140979782244,1.537572013871037,164.80999755859375,1.4189165238967254,180.97999572753903,58.4159350204235,200.38999938964844,0.22959140979782244
|
|
734,2022-05-10,151.8800048828125,154.27000427246094,139.71000671386722,150.6699981689453,7393100.0,0.05699771941159204,3.8614304528468093,-0.07898220238622884,22.561597548727704,31.177877513804557,39.03603619347277,57.56526066997395,51.13028976485805,40.83551739400286,12.688522107801841,14.559997558593722,-17.012583713242122,-51.01299438476562,-102.64371747023296,0.6177287007017185,-76.82835592749927,-25.197632842031965,35.76398925781251,19.95409102736021,-0.21149394518813835,25.81536154273367,5,24.06999969482422,38.974998474121094,54.392494201660156,39.55999755859375,5.3300018310546875,1,0.17750849742123664,1.004323594934746,143.69000244140625,1.537572013871037,164.80999755859375,1.4189165238967254,180.97999572753903,0.17750849742123664
|
|
735,2022-05-11,137.39999389648438,152.7449951171875,136.82000732421878,148.32400512695312,6478300.0,-0.09533849434295583,-1.6357180378212457,-9.028058361391695,22.243510135382394,28.67013030035383,48.65257031792396,68.79026890194774,65.0210304789484,54.87308815999745,12.959340819344606,15.924987792968722,-19.87720645257417,-61.187505340576166,-119.50740641197774,-2.867604269174592,-90.34745587627697,-32.027554804875365,40.65720275878908,0.9321547784029022,-20.10851708597365,29.15995053570079,5,37.105010986328125,52.010009765625,70.51125717163086,54.040008544921875,26.5,2,0.2631005150008119,3.8614304528468093,151.8800048828125,1.004323594934746,143.69000244140625,1.537572013871037,164.80999755859375,0.2631005150008119
|
|
736,2022-05-12,139.80999755859378,145.0,130.0,134.19999694824222,5989000.0,0.017540056544144145,-1.141328462717233,-0.5135476787779572,24.430810201296453,26.875855427558797,39.89538359985295,61.66188967322813,61.90511364582636,51.953204816989256,13.018065693970382,15.0,-21.785797204108633,-53.77500152587888,-114.31055309521332,6.7605500434555665,-84.04277731054611,-23.50722574121164,29.99976123046875,20.06544831471376,-2.7231617771103025,30.267775784667226,5,29.105003356933565,46.19000244140622,68.84750366210935,51.63000488281247,24.83000183105466,3,0.2110722429077896,-1.6357180378212457,137.39999389648438,3.8614304528468093,151.8800048828125,1.004323594934746,143.69000244140625,0.2110722429077896
|
|
737,2022-05-13,156.2899932861328,157.75799560546875,143.05999755859375,143.05999755859375,6244100.0,0.11787422942077042,-1.2219203013467645,2.3582877518991885,28.60289290731359,25.173870923800035,18.726798352993626,41.071207726216215,45.242062092741605,35.034982678197025,12.661409387155176,17.94799804687497,-24.075290691547025,-33.348505401611334,-92.73585743987408,26.038846636651414,-63.04218142074271,-3.65482938247996,5.557813745117215,85.91499360228025,62.83564159449216,29.69367601913137,5,12.625007629394531,29.710006713867188,50.780006408691406,35.15000915527344,9.420013427734375,4,-0.011325030966195082,-1.141328462717233,139.80999755859378,-1.6357180378212457,137.39999389648438,3.8614304528468093,151.8800048828125,-0.011325030966195082
|
|
738,2022-05-16,146.38999938964844,157.67999267578125,144.82000732421875,154.0,4115800.0,-0.0633437476599007,-1.392558810295368,-0.57520809281222,29.308661993794303,24.16462075592718,21.959574634870734,47.20077187456553,55.22672000614051,44.370545214720124,13.369127569977762,12.8599853515625,-27.408448546369527,-39.31849899291993,-99.25597365163361,20.618975665793755,-69.28723632227678,-9.349761663563072,-16.389999389648438,59.04604793012993,31.811541326497625,29.96873732935684,5,18.959999084472656,39.61000061035156,60.68000030517578,46.790000915527344,28.509994506835938,0,0.08791580825771605,-1.2219203013467645,156.2899932861328,-1.141328462717233,139.80999755859378,-1.6357180378212457,137.39999389648438,0.08791580825771605
|
|
739,2022-05-17,147.27000427246094,154.8699951171875,140.8000030517578,151.3300018310547,5316000.0,0.006011372952261507,1.5260344898434397,0.5335081777879369,29.849409363638728,24.403660738868783,14.424138102731405,42.0674107802802,54.81827764228336,42.96876677536409,14.182981901430324,14.069992065429688,-29.88419145048195,-34.368994140625006,-93.0668799607889,24.328891679538884,-63.71793705070695,-5.020051230543061,-16.716404418945302,62.21632324582716,31.452601854092144,29.34894291008195,5,17.24999237060547,38.72999572753906,59.79999542236328,45.909996032714844,37.72000122070315,1,0.11597746544133569,-1.392558810295368,146.38999938964844,-1.2219203013467645,156.2899932861328,-1.141328462717233,139.80999755859378,0.11597746544133569
|
|
740,2022-05-18,138.5,148.4199981689453,136.36000061035156,144.17999267578125,5895100.0,-0.059550512786268106,-1.4216883343699922,1.3990138156015575,24.83852498693527,24.526140894218845,15.07735157120311,46.612304697015844,64.3103475822179,51.098112002319425,15.497027153059218,12.05999755859375,-33.7440623566504,-38.93949813842772,-97.34876362968947,19.469767352834012,-68.1441308840586,-9.734865392796848,-7.403872290039061,30.62180757145653,2.0249612671130706,29.204632745630867,5,15.944999694824219,47.5,68.56999969482422,54.68000030517578,43.42999267578125,2,0.13509030118315657,1.5260344898434397,147.27000427246094,-1.392558810295368,146.38999938964844,-1.2219203013467645,156.2899932861328,0.13509030118315657
|
|
741,2022-05-19,142.63999938964844,148.7899932861328,136.67999267578122,138.60000610351562,4582200.0,0.029891692344031995,-2.073596359587534,-0.7112673407764799,28.75530441557504,25.22727935788412,5.505893474074412,39.18812505172713,60.53567106599985,46.365041682048286,17.101617083887273,12.110000610351591,-36.94870698855891,-31.438998413085926,-89.73047244673444,26.852475620562586,-60.58473542991018,-2.29326139626167,-11.012194380371085,29.34853840619137,-2.124694268369172,29.145737016824253,5,2.660003662109375,43.36000061035156,66.0895004272461,52.199501037597656,31.550003051757812,3,0.1490465128842311,-1.4216883343699922,138.5,1.5260344898434397,147.27000427246094,-1.392558810295368,146.38999938964844,0.1490465128842311
|
|
742,2022-05-20,148.74000549316406,156.7050018310547,142.0500030517578,151.77999877929688,8197500.0,0.04276504577690221,1.273855620360363,-0.7524748361754764,29.402063696761232,26.665863916602746,-3.4792434039423767,30.15435161665434,54.19499118694273,39.739895799489716,18.238089002689623,14.654998779296875,-39.56419136938382,-22.494992828369135,-79.84978723635564,34.85980157961737,-51.17239003236239,6.182404375624117,-16.591156730556634,58.06758672713882,26.952879945992205,28.677397203993255,5,-4.8610076904296875,36.034996032714844,63.47749328613281,49.00999450683594,27.199996948242188,4,0.10689789773616165,-2.073596359587534,142.63999938964844,-1.4216883343699922,138.5,1.5260344898434397,147.27000427246094,0.10689789773616165
|
|
743,2022-05-23,149.27000427246094,153.97000122070312,144.8699951171875,147.75999450683594,4388800.0,0.0035632564187395577,-1.496569392872542,-0.4967148356915911,30.655251645144943,27.565158816204665,-3.5028408403798323,25.80358246056221,53.44098964864196,38.68825601872618,19.617661869864605,9.100006103515625,-40.13470493335814,-18.69949417114259,-73.0199292961276,35.62094095384242,-45.859711733635095,8.460723391349916,-16.61053263159002,63.45540863852159,30.277417660941843,27.160217562492505,5,-5.3910064697265625,32.97999572753906,68.02999496459961,48.47999572753906,19.289993286132812,0,0.11013600837981152,1.273855620360363,148.74000549316406,-2.073596359587534,142.63999938964844,-1.4216883343699922,138.5,0.11013600837981152
|
|
744,2022-05-24,139.8699951171875,148.3800048828125,137.05000305175778,146.69000244140625,4244400.0,-0.06297319545938851,1.2215663277823376,-4.516531932093775,28.06928802689562,28.21246747081724,4.486157481010679,31.99812670481296,62.74235398114189,47.47345607681274,21.1538943486682,12.220001220703153,-39.53121850823132,-25.023003387451183,-78.3315550195324,28.285548244630036,-51.67727920349179,1.6312724285894262,-6.710113055618365,17.252368130920328,-11.81036387874633,26.654275816040613,5,4.009002685546875,41.1300048828125,77.43000411987305,57.8800048828125,39.3800048828125,1,0.2504468435131326,-1.496569392872542,149.27000427246094,1.273855620360363,148.74000549316406,-2.073596359587534,142.63999938964844,0.2504468435131326
|
|
745,2022-05-25,146.63999938964844,148.82000732421875,137.69999694824222,138.82499694824222,4515800.0,0.04840211988846366,-1.2096388829932454,-1.145893555517765,36.301264967220526,29.531406889253248,-0.9334804288912153,22.07380722887413,55.77238562228666,40.1888302642632,22.53991385125467,11.120010375976534,-35.622079032778146,-15.531999206542963,-66.57501782780821,35.5110194147223,-41.0535085171756,9.989510104089675,-12.989715115795065,49.73783850303163,17.615066506726016,25.52150931063263,5,0.41899871826171875,34.36000061035156,70.65999984741211,51.11000061035156,40.38000488281247,2,0.26152486540601316,1.2215663277823376,139.8699951171875,-1.496569392872542,149.27000427246094,1.273855620360363,148.74000549316406,0.26152486540601316
|
|
746,2022-05-26,155.83999633789062,160.25,145.25999450683594,145.6999969482422,5502200.0,0.06273865920986643,-1.7205081091709165,1.2975043150240986,46.21103350590616,31.487866955763536,-8.516049436995928,9.317500334394083,46.442323712443056,30.624993835417484,23.8756927398411,14.990005493164062,-32.86333517518574,-3.7710021972656307,-50.26851472351075,42.72651032897949,-27.019758460388175,19.477754065856914,-21.709117895998702,80.99136102496985,44.0025347361691,23.248756263122555,5,-7.534996032714844,22.76000213623047,61.81000518798828,41.910003662109375,30.080001831054688,3,0.16741527817622992,-1.2096388829932454,146.63999938964844,1.2215663277823376,139.8699951171875,-1.496569392872542,149.27000427246094,0.16741527817622992
|
|
747,2022-05-27,166.82000732421875,167.36000061035156,158.6699981689453,158.88999938964844,4522100.0,0.07045695100326732,-1.0764615695933,0.7820521116269271,60.685575169985356,34.97419064200699,-19.942460034102396,-4.403851737678565,34.99067203608024,19.48723755603038,25.262749335805466,11.520004272460938,-28.453796867479838,8.80600814819337,-34.08407528653038,51.69609158291712,-12.639033569168504,30.251049865555245,-31.644364020002513,98.2184317729194,54.51525720055802,21.445041717361878,5,-14.960006713867188,6.42999267578125,51.454994201660156,30.92999267578125,23.379989624023438,4,0.044179323783769764,-1.7205081091709165,155.83999633789062,-1.2096388829932454,146.63999938964844,1.2215663277823376,139.8699951171875,0.044179323783769764
|
|
748,2022-05-31,159.99000549316406,170.55999755859375,158.0500030517578,167.57000732421875,5849600.0,-0.04094234223225046,-1.1832438355726635,-0.9558630828110779,53.79432839294473,37.63473720081876,-12.270829138767851,-1.067170185915728,41.13324895596301,26.2762514237387,26.530639522866885,12.509994506835938,-24.536348082933443,4.159005737304682,-33.014435060065864,41.33244653467523,-14.427714661380605,22.74572613598997,-22.883300750579707,68.45719546962793,20.851454727152927,18.586720398685273,5,-6.530006408691406,13.259994506835938,58.559993743896484,37.75999450683594,30.389999389648438,1,0.09969370836057445,-1.0764615695933,166.82000732421875,-1.7205081091709165,155.83999633789062,-1.2096388829932454,146.63999938964844,0.09969370836057445
|
|
749,2022-06-01,161.4499969482422,168.0,158.35000610351562,163.00999450683594,4977100.0,0.009125516625727581,-1.487118480094699,0.20580437754019523,62.812998176587314,41.8541231107801,-12.860252718575254,-5.8141502958733895,39.11531939926047,24.65241485206667,28.138630033982064,9.649993896484375,-22.12626664707122,7.516497039794928,-23.687966520821675,38.72096060041153,-8.085734740513374,23.11872882010323,-21.66702878037708,72.27632245544835,17.991454505859096,15.602231780308301,6,-7.8300018310546875,9.975006103515625,58.93000411987305,36.30000305175781,23.919998168945312,2,0.044038406594896884,-1.1832438355726635,159.99000549316406,-1.0764615695933,166.82000732421875,-1.7205081091709165,155.83999633789062,0.044038406594896884
|
|
750,2022-06-02,174.02000427246094,176.55999755859375,160.99000549316406,161.0,8498700.0,0.07785696848448032,-1.3880368223789448,-8.346169646699792,66.44553335403829,46.041926326164905,-22.196030412736206,-21.566764585241827,25.70509899805154,11.966042279559616,28.636038497821946,15.569992065429688,-18.731032332975445,21.40500411987304,-3.0281725286167784,45.83818076836286,9.188415795628117,33.621592444117965,-31.774873753337545,91.88500626682793,31.89719590663136,12.216588324244912,6,-17.215003967285156,-2.9250030517578125,46.12249755859375,23.729995727539062,0.3699951171875,3,0.030053991490257115,-1.487118480094699,161.4499969482422,-1.1832438355726635,159.99000549316406,-1.0764615695933,166.82000732421875,0.030053991490257115
|
|
751,2022-06-03,162.10000610351562,170.82000732421875,160.69000244140625,165.86399841308594,9303200.0,-0.06849786160378624,-2.0771583980124637,-0.289093016469408,52.9210714996432,48.65514941537401,-8.074452143416039,-11.735411353767432,36.551033586294125,23.643135025082074,28.85757250649871,13.330001831054688,-15.569694778019539,10.429005432128918,-10.613434084786462,31.471444949044297,-0.09221432632875803,20.950225190586593,-16.423388880445202,21.880087810194127,-33.38939501508006,10.521219758457685,6,-5.295005798339844,8.9949951171875,57.35749435424805,35.649993896484375,12.8699951171875,4,0.153732246950266,-1.3880368223789448,174.02000427246094,-1.487118480094699,161.4499969482422,-1.1832438355726635,159.99000549316406,0.153732246950266
|
|
752,2022-06-06,168.97000122070312,171.35000610351562,162.7100067138672,167.47999572753906,6826000.0,0.04238121442636089,1.7647930547044564,-0.39585774109462984,61.709186430791156,52.10558661377915,-13.156600124515506,-19.265523193745196,28.538287375890064,16.510075730463967,28.114288823288557,9.25,-10.413520343420316,17.09100036621095,-4.571395565761122,38.75339629818302,6.259802400224913,27.922198332196984,-20.20504596408037,58.99514537895968,4.0297356526269255,10.831197965986036,6,-12.165000915527344,2.125,49.224998474121094,28.779998779296875,3.779998779296875,0,0.10031364636201112,-2.0771583980124637,162.10000610351562,-1.3880368223789448,174.02000427246094,-1.487118480094699,161.4499969482422,0.10031364636201112
|
|
753,2022-06-07,176.67999267578125,181.88999938964844,165.8419952392578,166.10000610351562,5790900.0,0.045629350768646715,-1.892572484694467,7.100635951213018,64.24212303000934,56.124790503014005,-18.516842256040974,-25.694642068253415,19.798319437095415,8.70915522350981,26.747771670818544,16.048004150390625,-5.8208228155352515,23.1514923095703,-0.7896401691009771,47.09262478824158,11.180926070234676,35.122058548905926,-25.135533188961404,77.8674248096054,22.835260012078564,11.970566239335636,6,-16.884994506835938,-7.764991760253906,40.720008850097656,21.07000732421875,1.220001220703125,1,0.07652255395590246,1.7647930547044564,168.97000122070312,-2.0771583980124637,162.10000610351562,-1.3880368223789448,174.02000427246094,0.07652255395590246
|
|
754,2022-06-08,178.83999633789062,180.47000122070312,175.0500030517578,176.0,2893000.0,0.012225513649828601,-1.2869237702807108,0.2684309964376884,70.87126977610762,59.965902148445906,-16.2795925245332,-27.12186262840504,16.606722451096488,6.678550446500537,25.211097445134794,5.4199981689453125,-1.4046157634344638,23.96349639892577,-2.4908611158532494,50.41785391370479,10.73631764153626,37.19067515631528,-23.65407206273136,85.61319108109255,26.357561216091476,13.227178757389504,6,-15.264999389648438,-9.924995422363281,37.94500732421875,18.910003662109375,-1.589996337890625,2,0.06452700056601879,-1.892572484694467,176.67999267578125,1.7647930547044564,168.97000122070312,-2.0771583980124637,162.10000610351562,0.06452700056601879
|
|
755,2022-06-09,173.5500030517578,179.5800018310547,173.41000366210938,176.5,2914500.0,-0.02957947547783546,-2.8204373562105243,-1.03873265922352,65.80427495714463,62.14292897636129,-7.56670758915368,-20.010698915172355,20.753691279442165,12.039754331452855,23.416722222443003,6.1699981689453125,2.8287860768424764,16.86600265502929,-9.500392211295633,43.232397521354216,3.682805221866829,30.049200088191753,-15.159589762859838,60.66038896962132,-2.280042252164172,13.183197433162466,6,-3.5800018310546875,-8.200004577636719,41.304996490478516,24.199996948242188,7.0,3,0.06810712680831599,-1.2869237702807108,178.83999633789062,-1.892572484694467,176.67999267578125,1.7647930547044564,168.97000122070312,0.06810712680831599
|
|
756,2022-06-10,169.32000732421875,170.5,165.0800018310547,168.125,4201700.0,-0.024373354382929868,2.0492316937076143,-0.40508764760954014,60.72769090070604,62.14760850199692,-1.3672682050685125,-14.183739544791194,23.705078601376698,16.37855975947383,20.98596182864122,8.470001220703125,8.646349387369952,11.160506439208973,-14.52394252015742,36.844955398575365,-1.681718040474209,24.002730918892155,-8.109643703230716,34.46299861572977,-27.891979189972773,12.842224479683196,6,0.649993896484375,-4.800010681152344,35.99999237060547,28.42999267578125,14.979995727539062,4,0.02994325446561974,-2.8204373562105243,173.5500030517578,-1.2869237702807108,178.83999633789062,-1.892572484694467,176.67999267578125,0.02994325446561974
|
|
757,2022-06-13,154.52000427246094,160.8800048828125,150.6300048828125,158.7100067138672,5620300.0,-0.08740847160145904,1.4032828761658753,-3.5062567036110117,52.38224879012581,61.990710768350375,12.856492682414114,0.5026315751733819,36.959789548174314,31.15674981845126,19.960425955486947,18.69000244140625,12.307475228546366,-3.55099716186524,-29.274736335182126,22.172742011451646,-16.412866748523697,9.310872424793217,27.3699951171875,12.444018148492548,-47.71574238707671,12.86186958665845,6,11.739997863769531,1.4249954223632812,48.691497802734375,43.22999572753906,34.47999572753906,0,0.13234530405644596,2.0492316937076143,169.32000732421875,-2.8204373562105243,173.5500030517578,-1.2869237702807108,178.83999633789062,0.13234530405644596
|
|
758,2022-06-14,159.25999450683594,162.25,153.5399932861328,156.0,3283000.0,0.03067557664583731,-1.129583927921878,-0.7780411950647497,59.18696219917459,61.58781788197118,8.942455209934622,-3.397948581680737,30.672902396825748,26.4513482810832,18.836985319534,8.710006713867188,14.01114178679282,0.5454933166503793,-24.584954364296607,25.675940997597365,-12.019730523823114,13.110717157123872,22.004804992675787,28.92088030542127,-35.15172659650468,12.565223840473497,6,7.000007629394531,-3.3149948120117188,34.822509765625,38.49000549316406,24.270004272460938,1,0.08470429460290507,1.4032828761658753,154.52000427246094,2.0492316937076143,169.32000732421875,-2.8204373562105243,173.5500030517578,0.08470429460290507
|
|
759,2022-06-15,164.35000610351562,167.5,159.27000427246094,161.3300018310547,3635000.0,0.031960390382037795,-1.3053211291504871,0.9263832396429624,58.52672521673433,60.707950311159635,4.813233481558285,-7.528764325239081,24.02520608842505,21.572133842587448,17.297626251865356,8.240005493164062,13.070148596058743,4.781504821777332,-19.867646912805327,29.430656556359992,-7.5430710455140115,17.106080689068676,16.30209750366211,47.39206448011798,-17.729834654847934,12.324575867291331,6,1.9099960327148438,-8.405006408691406,20.227493286132812,27.67999267578125,18.269989013671875,2,0.0824459220551188,-1.129583927921878,159.25999450683594,1.4032828761658753,154.52000427246094,2.0492316937076143,169.32000732421875,0.0824459220551188
|
|
760,2022-06-16,157.2100067138672,161.4499969482422,153.75999450683594,157.0399932861328,3776800.0,-0.043443864462964,-1.285286742333208,0.05629575735528171,50.67295926237339,60.458160062574095,10.413012464447434,1.1434362920784906,29.784834953813572,28.84299500247846,15.607991317542243,10.590011596679688,13.396680644862215,-3.293994903564453,-25.912970489610473,19.324980682481566,-14.603482696587463,8.015492889458557,22.841654918823252,33.1152664721241,-28.76001428789234,11.309487793023008,6,9.049995422363281,-1.2650070190429688,26.19249725341797,33.644996643066406,11.959991455078125,3,0.12747275892308152,-1.3053211291504871,164.35000610351562,-1.129583927921878,159.25999450683594,1.4032828761658753,154.52000427246094,0.12747275892308152
|
|
761,2022-06-17,163.89999389648438,165.50999450683594,157.92999267578125,158.5,4364800.0,0.0425544615286062,-1.3180403447455238,31.762161191886555,48.50255674784554,58.99075676446903,4.475892649170902,-4.0813956754199125,22.045514840035935,22.462695051345975,13.739287417288867,8.29998779296875,12.814693513585866,2.3329925537109375,-18.69328968800184,23.359274795423715,-8.180148567145466,12.84613367456734,15.563234601208507,78.66030144935927,20.49890886943794,10.513141120856394,6,2.3600082397460938,-7.954994201660156,18.057510375976562,25.510009765625,13.060012817382812,4,0.10158639277185832,-1.285286742333208,157.2100067138672,-1.3053211291504871,164.35000610351562,-1.129583927921878,159.25999450683594,0.10158639277185832
|
|
762,2022-06-21,164.63999938964844,170.85000610351562,163.0800018310547,165.0,4520300.0,0.00451498182258292,-3.465525179225221,-0.06666685504699148,52.54348280418599,57.69090785048866,3.4163496084350697,-3.7620182288951867,20.05583812941404,22.002300994494703,12.384488538601035,7.7700042724609375,10.616247958101269,2.277998352050787,-17.891116089739057,22.44711279384063,-7.806558868844149,12.362555572945723,14.246564635746836,64.12477114037107,6.965588637873623,10.084557220894922,6,0.910003662109375,-5.5149993896484375,12.817501068115234,21.360000610351562,17.449996948242188,1,0.11941207322031544,-1.3180403447455238,163.89999389648438,-1.285286742333208,157.2100067138672,-1.3053211291504871,164.35000610351562,0.11941207322031544
|
|
763,2022-06-22,165.7100067138672,171.6699981689453,161.89700317382812,162.61000061035156,2986500.0,0.0064990726930604925,-3.3186004800819915,-8.611113465858518,52.34015067008254,55.63189461648588,0.7002440541016028,-3.7283879774670936,17.684786650261003,21.23900877352716,10.990430123744238,9.772994995117188,11.04921342291351,2.52600555419923,-16.715192959652455,21.767204068050916,-7.094593702726598,12.146604811125059,12.611426128676442,66.72255591054314,11.001545160040386,9.620599256925841,6,-0.6050033569335938,-6.5850067138671875,11.747493743896484,20.289993286132812,17.88999938964841,2,0.14054669206759396,-3.465525179225221,164.63999938964844,-1.3180403447455238,163.89999389648438,-1.285286742333208,157.2100067138672,0.14054669206759396
|
|
764,2022-06-23,174.89999389648438,176.60000610351562,166.64999389648438,168.58999633789062,4344300.0,0.05545825122369119,1.049431450320261,2.0354790758114216,50.50204811534563,53.93164718961932,-10.177701143095106,-10.708486054625155,7.325622127277086,12.267148530195811,9.124179324392317,10.889999389648438,10.163230034297243,9.964492797851562,-6.521094135309227,26.45007973101235,1.721699331271168,18.207286264431957,2.8676103868646408,92.5568680215627,39.69974025182245,8.242793466580395,6,-11.284988403320312,-15.774993896484375,0.7750053405761719,11.100006103515625,8.400009155273438,3,0.04934251105760601,-3.3186004800819915,165.7100067138672,-3.465525179225221,164.63999938964844,-1.3180403447455238,163.89999389648438,0.04934251105760601
|
|
765,2022-06-24,184.9900054931641,188.67999267578125,177.2899932861328,177.99000549316406,6131900.0,0.057690176951358474,-1.7118967346286311,1.1093506669375088,63.33760873512065,54.221638060109825,-20.645374817078505,-18.73884986250104,-4.063189558406322,2.268696852062078,7.518117941760906,13.779998779296875,8.461689499787184,18.137004089355486,1.690274426649495,34.58373375206148,9.91363925800249,26.36036892070848,-34.36000061035159,88.00004168254583,29.934673702075166,8.223364831352992,6,-15.335006713867216,-22.470008850097685,-9.730007171630888,1.009994506835909,3.1499938964843466,4,-0.012811559033464537,1.049431450320261,174.89999389648438,-3.3186004800819915,165.7100067138672,-3.465525179225221,164.63999938964844,-0.012811559033464537
|
|
766,2022-06-27,181.92999267578125,185.63999938964844,177.3300018310547,185.0200042724609,2863000.0,-0.016541503467850438,2.8383344316367776,-0.44143022809709237,57.90243381407202,54.83499195165941,-17.442826732747506,-14.360280727167634,-2.8914030973334093,5.37929499025401,6.9251436151305965,8.30999755859375,5.725135462212222,13.772491455078125,-3.1287439007597584,30.67372681091601,5.321873777159169,22.22310913299708,-30.538988037109362,74.79743626264064,16.15363601664078,8.450617677918947,6,-10.819999694824219,-19.25,-11.70749282836914,4.07000732421875,13.3900146484375,0,-0.07013683845728291,-1.7118967346286311,184.9900054931641,1.049431450320261,174.89999389648438,-3.3186004800819915,165.7100067138672,-0.07013683845728291
|
|
767,2022-06-28,174.19000244140625,183.92999267578125,171.7100067138672,181.44000244140625,3111300.0,-0.04254378357596311,-1.001637103002522,2.346269511671223,48.48226851674449,53.64558154250051,-7.397106443227074,-6.366239324586729,2.9810742151362604,13.206968571698809,6.725237079052874,12.219985961914062,3.6459320674412368,5.66400146484375,-11.434673050002175,22.762675979689675,-2.8853357925792125,14.213338722266712,-22.05321804199218,45.898532972511035,-9.887563542806156,8.549337257422966,6,-2.9700088500976562,-11.325004577636719,-8.540000915527344,11.80999755859375,15.050003051757841,1,0.015902200089771057,2.8383344316367776,181.92999267578125,-1.7118967346286311,184.9900054931641,1.049431450320261,174.89999389648438,0.015902200089771057
|
|
768,2022-06-29,175.94000244140625,177.86000061035156,171.72000122070312,174.375,2238100.0,0.010046500806432102,1.271970685050618,-0.2158624057112069,48.2234782712737,52.50077632633821,-7.299885629352758,-7.230762531354571,-0.3248138296773959,11.658067500198513,6.7761615781439675,6.1399993896484375,2.4839798599515746,6.616501617431652,-10.292644222850669,23.525647457713973,-1.8380713027095226,15.071074537572827,-23.07235387646483,42.16980962183413,-9.436740980850331,8.454572920141166,6,-4.720008850097656,-13.075004577636719,-11.61300277709961,10.05999755859375,15.229995727539062,2,0.03495506315303443,-1.001637103002522,174.19000244140625,2.8383344316367776,181.92999267578125,-1.7118967346286311,184.9900054931641,0.03495506315303443
|
|
769,2022-06-30,168.55999755859375,174.8000030517578,163.5500030517578,173.6199951171875,4214600.0,-0.041946145165425275,2.0323395259501766,-3.233220233220233,47.01946894460264,52.094832957697015,0.8270856333533345,0.7475440512345131,5.263154554384045,19.093234671354708,6.63130942178487,12.389999389648438,3.2383475464063167,-1.1190032958984375,-17.62533082585088,15.387324234054006,-9.37216706087466,7.134160469077784,-14.976102111435523,19.936317450949318,-29.264027908246085,8.253163764976222,6,4.7449951171875,-5.694999694824219,-5.4954986572265625,17.44000244140625,20.96000671386716,3,0.08922644021570858,1.271970685050618,175.94000244140625,-1.001637103002522,174.19000244140625,2.8383344316367776,181.92999267578125,0.08922644021570858
|
|
770,2022-07-01,179.25,179.6300048828125,167.47000122070312,168.24000549316406,3710400.0,0.06341956927052195,1.0662700506508642,-2.1758892923054654,55.50626106080128,52.873022325803205,-7.160798425446416,-10.045593279427635,-6.932705619845223,8.495090092689793,6.94738902947249,12.160003662109375,3.1228968557796293,9.309499359130854,-7.6459940944083655,26.264992812670073,0.8317526323612583,17.78724608590045,-24.96418260826931,71.07288162520982,19.181836262937544,8.477746726769604,7,-3.9615020751953125,-16.06000518798828,-16.810501098632812,6.75,7.529998779296875,4,0.02259415928456243,2.0323395259501766,168.55999755859375,1.271970685050618,175.94000244140625,-1.001637103002522,174.19000244140625,0.02259415928456243
|
|
771,2022-07-05,187.0200042724609,188.97000122070312,175.72000122070312,179.1999969482422,6384100.0,0.043347304169935263,1.2610919146653612,0.7102644165138682,69.54534175717203,54.76211776502387,-12.635048726462344,-16.70964178485073,-15.741839717965291,0.8621004479856538,7.553322579062705,13.25,2.9973986377777067,15.833503723144503,-2.31649918232759,33.983506628616595,6.7585022704084565,24.90850517588055,-32.046303375049206,92.32888635442761,33.98373466309057,9.07500145273605,7,-11.586502075195284,-19.905006408691378,-22.99050521850583,-1.020004272460909,13.779998779296903,1,0.005988638068662677,1.0662700506508642,179.25,2.0323395259501766,168.55999755859375,1.271970685050618,175.94000244140625,0.005988638068662677
|
|
772,2022-07-06,185.9199981689453,190.6999969482422,183.07000732421875,188.2899932861328,3207200.0,-0.005881756381060921,1.1223886045109974,-0.3030681454539789,66.76729146425586,56.36513340882092,-9.162574786477734,-15.046096372633457,-15.578803452682223,1.9663785072120277,8.19170267500123,7.6299896240234375,4.528216779463179,13.885997772216797,-5.3770311145155745,33.14902665894917,4.254483328850625,23.51751221558297,-29.58644525860194,82.3941073522089,19.48729651142692,9.631514443366182,7,-8.794998168945312,-15.254997253417969,-22.467498779296875,0.0800018310546875,12.139999389648409,2,0.050559430119677895,1.2610919146653612,187.0200042724609,1.0662700506508642,179.25,2.0323395259501766,168.55999755859375,0.050559430119677895
|
|
773,2022-07-07,190.1999969482422,192.82000732421875,185.32000732421875,185.32000732421875,3485300.0,0.02302064770572798,-2.073777027343933,-2.0590715941282514,66.42520334867227,58.13437287919054,-10.731916728283494,-19.248138655808333,-21.054208388279505,-2.3000649436986578,8.100958086074513,7.5,6.1132274729306175,17.48999633789063,-3.34435788098682,38.32435055676808,7.072819228451891,27.90717344732937,-31.804457395624894,91.04882134082354,25.098051311624843,10.417177109438732,7,-12.014991760253906,-18.474990844726562,-27.644996643066406,-4.1999969482421875,10.669998168945312,3,-0.005047273766988214,1.1223886045109974,185.9199981689453,1.2610919146653612,187.0200042724609,1.0662700506508642,179.25,-0.005047273766988214
|
|
774,2022-07-08,190.3800048828125,194.8500061035156,184.1000061035156,185.0,3143200.0,0.0009464139719166376,-1.994432023938023,1.1024623610524835,73.1214178394388,59.22146277967035,-9.482331802592455,-19.520074358446294,-22.027281400714287,-2.369210892625887,8.05721346197112,10.75,7.350295394071566,17.093003845214838,-5.054005520039567,39.24001321046924,6.0194991625876355,28.16650852784204,-29.230507908467104,83.67421320838004,13.009411231998811,11.073504682627203,7,-11.180000305175781,-17.639999389648438,-27.025005340576172,-4.3800048828125,11.44000244140625,4,0.004149560173712041,-2.073777027343933,190.1999969482422,1.1223886045109974,185.9199981689453,1.2610919146653612,187.0200042724609,0.004149560173712041
|
|
775,2022-07-11,185.3699951171875,188.3760070800781,181.0500030517578,188.0,2420300.0,-0.026315840094178422,3.3323257115013827,-0.4888480475574615,65.32475821207633,60.046165490559716,-4.931334555687613,-14.312970276187116,-17.873943972948013,2.7437719087183154,8.058541128713085,9.330001831054688,8.573270673212846,11.491994476318354,-11.305842809907176,34.28983176254388,0.09307583320560298,22.890913119431104,-20.850447229925095,50.44428349913544,-18.415631743361033,11.398918643112761,7,-6.169990539550781,-12.629989624023438,-22.847496032714844,0.6300048828125,15.040008544921875,0,0.022387707097094367,-1.994432023938023,190.3800048828125,-2.073777027343933,190.1999969482422,1.1223886045109974,185.9199981689453,0.022387707097094367
|
|
776,2022-07-12,174.38999938964844,190.2100067138672,172.89999389648438,186.8999938964844,4124500.0,-0.059232864092151005,-1.2349911786696193,4.756643072638674,56.071736988700636,60.889439765221496,5.438558411812494,-3.0922074167588676,-8.089299347351783,13.625023789910045,8.546285715124483,17.310012817382812,9.155548461125392,0.2584991455078125,-22.43846646239814,22.955464753413764,-11.089983658445163,11.606981949460788,-6.837405680760725,6.788176148197178,-60.0818408836527,11.34848280395298,7,4.810005187988281,-1.649993896484375,-10.439998626708984,11.610000610351562,22.5,1,0.07104764856363599,3.3323257115013827,185.3699951171875,-1.994432023938023,190.3800048828125,-2.073777027343933,190.1999969482422,0.07104764856363599
|
|
777,2022-07-13,174.97000122070312,178.74000549316406,168.33799743652344,169.97999572753906,2949200.0,0.003325889288862127,-1.5143837195363719,-0.3988815095352218,55.80199912998168,61.731497638411284,5.566178063181326,-2.1730042009222075,-9.614983315162476,13.04477063135792,7.99029569580714,10.402008056640625,7.605504636480504,-0.18399887084962074,-20.918690715358537,20.550692973659295,-10.551344793104079,10.183347051404837,19.88000488281247,25.015093603362576,-40.14382202643267,10.36734592225446,7,4.230003356933594,-2.2299957275390625,-11.020000457763672,11.029998779296875,20.78999328613284,2,0.1476253166305539,-1.2349911786696193,174.38999938964844,3.3323257115013827,185.3699951171875,-1.994432023938023,190.3800048828125,0.1476253166305539
|
|
778,2022-07-14,172.75,174.6699981689453,167.64999389648438,172.33999633789062,2970500.0,-0.012687896240583973,2.303531422334559,0.08216497209693449,48.523965061732795,61.89866387364796,8.142345448239382,1.1694091420697532,-8.543602170914397,15.466047464634613,7.547346594814262,7.32000732421875,6.759870193785957,-3.078500366210932,-22.47039318370682,16.313392451284955,-12.774446774958875,6.617446042537011,21.56976593017575,18.75001402461603,-41.169303740289386,9.695946408747938,7,8.410003662109375,-0.0099945068359375,-8.799999237060547,13.25,17.77000427246091,3,0.14651228688042672,-1.5143837195363719,174.97000122070312,-1.2349911786696193,174.38999938964844,3.3323257115013827,185.3699951171875,0.14651228688042672
|
|
779,2022-07-15,177.89999389648438,179.22000122070312,171.1300048828125,174.07000732421875,2928300.0,0.029811831528129495,1.5007711936757402,9.341347227391143,44.778311626634725,60.7066694920739,4.980289284069158,-3.0708487272753473,-14.669043657910322,10.627878119882723,7.603739351898661,8.089996337890625,7.574988252253775,1.3939941406250114,-17.241406833201665,20.029395114451688,-7.923706346288327,10.71169462753835,15.352981152343716,45.43437134974599,-10.4812958934385,9.317700486913342,7,3.350006103515625,-5.1599884033203125,-13.544994354248047,8.100006103515625,7.980010986328125,4,0.1291174930228991,2.303531422334559,172.75,-1.5143837195363719,174.97000122070312,-1.2349911786696193,174.38999938964844,0.1291174930228991
|
|
780,2022-07-18,177.25,183.5200042724609,176.7100067138672,183.5200042724609,2690500.0,-0.003653703871752789,1.1722465448722579,-1.6370825730472194,46.42639592962315,58.13789773345735,5.941567659046882,-0.8880614762774997,-15.054077673013694,11.560660840863477,7.383024579634166,6.809997558593722,8.329086696724943,-0.2579994201660156,-16.53009000661058,16.014091166278547,-8.394044713388297,7.878045873056266,14.97885580273433,42.553194367508,-10.520729145384898,8.136045293222288,7,4.0,-4.5099945068359375,-11.005001068115234,8.75,15.110000610351591,0,0.13861781283057129,1.5007711936757402,177.89999389648438,2.303531422334559,172.75,-1.5143837195363719,174.97000122070312,0.13861781283057129
|
|
781,2022-07-19,180.5500030517578,180.7100067138672,174.5,180.3500061035156,2560000.0,0.01861778872641917,22.88444496610816,-0.031897418175716695,55.209697026662134,56.85372057372473,1.8185155611436983,-3.03219279823864,-18.746364179375092,8.643426662088984,7.430727930176556,6.2100067138671875,9.948031733312007,2.209503173828125,-12.784701031182863,17.203707378839113,-5.287598928677369,9.706605276333619,10.69569827472651,81.28544877828826,26.17599122770494,7.4971021025054885,7,0.6999969482421875,-7.80999755859375,-12.890003204345703,5.4499969482421875,14.069992065429688,1,0.10999723220529845,1.1722465448722579,177.25,1.5007711936757402,177.89999389648438,2.303531422334559,172.75,0.10999723220529845
|
|
782,2022-07-20,184.3000030517578,187.5399932861328,181.02999877929688,182.97999572753903,3081700.0,0.020769869491084947,-1.4942501856193255,6.600137331196274,56.630708640261844,55.76544338390134,-2.442278573664339,-5.516636392499549,-22.33187321624422,4.965779017995345,8.13514035620255,6.989990234375,10.02458605690586,4.976502990722651,-8.760963534477384,18.713969515922685,-1.8922302718773665,11.845236253322668,6.001869977526525,83.7104558381172,25.850355741069805,6.868733262600012,7,-3.0500030517578125,-11.55999755859375,-17.055004119873047,1.6999969482421875,18.639999389648438,2,0.06831251291056639,22.88444496610816,180.5500030517578,1.1722465448722579,177.25,1.5007711936757402,177.89999389648438,0.06831251291056639
|
|
783,2022-07-21,189.0,189.2400054931641,181.6100006103516,183.5500030517578,2506900.0,0.025501882096671924,1.5733540214445922,4.128762657788786,66.931740446954,55.07770145140304,-8.19185724988256,-8.835334904957847,-26.128508642654253,0.38424217005638184,8.828643965917756,7.6300048828125,8.207057651030993,8.512000274658192,-4.282708307730502,21.306708857046885,2.114645983463845,14.909354565852539,0.39579786397234784,98.67473503547589,34.52968441346201,6.397354291194348,7,-10.069999694824219,-14.805000305175781,-27.897499084472656,-3.0,5.559997558593722,3,0.03576716670283586,-1.4942501856193255,184.3000030517578,22.88444496610816,180.5500030517578,1.1722465448722579,177.25,0.03576716670283586
|
|
784,2022-07-22,183.52999877929688,193.9199981689453,181.0,190.0,2801600.0,-0.028941805400545584,-1.2411100670963302,-1.1871568520400593,53.88102796724426,53.806175868643905,-4.24178254916751,-2.8307809379051605,-20.06411108706476,5.727180402143745,9.582157272940101,12.919998168945312,6.614548673965146,2.610498809814459,-9.971031483698198,15.192029103327116,-3.6802663369418553,8.901263956570773,-15.8800048828125,46.49845329922237,-16.077510602471058,6.290765146756327,7,-2.7450027465820312,-9.224998474121094,-22.42749786376953,2.470001220703125,8.520004272460938,4,0.038086446573618815,1.5733540214445922,189.0,-1.4942501856193255,184.3000030517578,22.88444496610816,180.5500030517578,0.038086446573618815
|
|
785,2022-07-25,182.6199951171875,184.0749969482422,178.42999267578125,182.8000030517578,1698800.0,-0.004958337428006554,3.1355407376769713,0.027821932087788725,45.44323956513099,52.6252317104695,-4.20510053087159,-2.2213247968792587,-18.091224795636037,6.464739425731182,9.369978107210589,5.6450042724609375,4.617812520670043,1.8189956665038949,-10.645206696314972,14.283198029322762,-4.4131055149055385,8.051096847913328,-14.444601135253919,41.81254316579831,-16.29762879807786,6.23210118140944,7,-1.8349990844726562,-8.314994812011719,-21.517494201660156,3.3800048828125,10.675003051757812,0,0.01785132982581139,-1.2411100670963302,183.52999877929688,1.5733540214445922,189.0,-1.4942501856193255,184.3000030517578,0.01785132982581139
|
|
786,2022-07-26,169.1699981689453,182.6100006103516,168.10000610351562,182.1699981689453,3533700.0,-0.07365018786475874,1.090776570951141,72.21903873866238,36.186707363478774,50.44575484752474,9.416852999663433,10.776213039215918,-3.790414528309583,19.596704976320126,8.778091369684935,14.519989013671875,1.6540796846804255,-10.993001556396479,-24.478333234255985,2.492330121463027,-17.73566739532623,-4.250335717466726,24.75,4.144044904112487,-48.79197852081853,6.742665838929758,7,11.614997863769531,7.220001220703125,-8.067497253417969,16.830001831054688,13.440002441406278,1,0.13708105865347986,3.1355407376769713,182.6199951171875,-1.2411100670963302,183.52999877929688,1.5733540214445922,189.0,0.13708105865347986
|
|
787,2022-07-27,176.9600067138672,178.7050018310547,171.5,175.3000030517578,2824900.0,0.04604840473629501,1.798062279636159,-0.12769258939302885,39.67883753461418,49.46296290006711,2.1666599142513974,3.3775345058016057,-11.152828048677804,11.702062273414896,8.67388441545406,9.535003662109375,-0.1932449569104051,-3.3414932250976506,-16.623900514743013,9.940914064547712,-9.982696869920346,3.299710419725045,16.44359161376954,34.3144978042584,-13.23042805128366,6.641203644822686,7,4.049995422363281,1.4134979248046875,-15.857505798339844,9.039993286132812,-3.9900054931640625,2,0.09979649487624265,1.090776570951141,169.1699981689453,3.1355407376769713,182.6199951171875,-1.2411100670963302,183.52999877929688,0.09979649487624265
|
|
788,2022-07-28,182.08999633789062,182.5500030517578,174.75,176.77999877929688,2748100.0,0.028989542435530646,1.5040094050797228,3.1987866531850355,44.000572453080714,49.37654743633889,-1.675298093035991,-1.3366184372801513,-15.467640415277714,6.687653065063614,8.687230835571484,7.8000030517578125,-0.4178201349703272,1.4809967041015568,-11.660268707125908,14.622262115329022,-5.089636001512162,8.051629409715275,10.807530145263684,54.18278285649111,10.74497923452983,6.5706327056137255,7,-1.0799942016601562,-3.71649169921875,-19.75249481201172,3.910003662109375,-9.639999389648438,3,0.11450385261596607,1.798062279636159,176.9600067138672,1.090776570951141,169.1699981689453,3.1355407376769713,182.6199951171875,0.11450385261596607
|
|
789,2022-07-29,183.6000061035156,184.0,178.05999755859375,182.91000366210938,2635100.0,0.008292656356711392,6.9732098967720795,0.12994402234507907,48.65071724920237,49.62369424962547,-2.561053834041047,-1.7519177328809974,-16.156488816899298,5.48887576104724,9.316093772207909,5.94000244140625,-0.5889680251313791,2.2390060424804403,-9.66188861413076,14.13990069909164,-3.7114412858251455,8.189453370786026,8.80156997204594,97.02665967484177,52.224817264273454,5.950447328305597,7,-2.590003967285128,-4.400001525878878,-21.4850044250488,2.3999938964844034,-12.450012207031222,4,0.059694940581313416,1.5040094050797228,182.08999633789062,1.798062279636159,176.9600067138672,1.090776570951141,169.1699981689453,0.059694940581313416
|
|
790,2022-08-01,183.3000030517578,187.6499938964844,178.99000549316406,180.77999877929688,2422400.0,-0.0016340034955589777,-1.8393447215767198,3.652167182662689,58.11327906380902,49.94631447597512,-1.4668638281003439,-1.1941670897112715,-14.739153188568196,6.271257089968117,9.848379375164534,8.659988403320341,0.16571028154766054,1.7365028381347543,-10.150968938011687,13.623974614281195,-4.2072330499384805,7.680238726207989,8.615541624362805,77.74939355056232,26.97668172818183,5.943735888073221,8,-2.2900009155273438,-4.099998474121094,-21.93000030517578,2.6999969482421875,-11.339996337890625,0,0.0477359511965163,6.9732098967720795,183.6000061035156,1.5040094050797228,182.08999633789062,1.798062279636159,176.9600067138672,0.0477359511965163
|
|
791,2022-08-02,188.13999938964844,189.63999938964844,179.52000427246094,180.5200042724609,2771300.0,0.0264047804544989,-1.1039501567119672,3.0238024595673165,61.12894927877271,50.44611899136522,-5.718340647713205,-6.267280760858398,-18.51600376596167,1.7387884704276644,9.759277325200822,10.1199951171875,1.0379229724957213,6.520499420166004,-5.485166919667847,18.526165759999856,0.5176662502490785,12.52333259008293,3.299234515020089,91.73098097866546,36.14275128723219,6.002833169916929,8,-7.129997253417969,-8.939994812011719,-22.052501678466797,-2.1399993896484375,-8.264999389648438,1,0.02739980225374916,-1.8393447215767198,183.3000030517578,6.9732098967720795,183.6000061035156,1.5040094050797228,182.08999633789062,0.02739980225374916
|
|
792,2022-08-03,195.32000732421875,197.13999938964844,190.8000030517578,191.07000732421875,3135100.0,0.038163112351776496,-1.6471753770092827,0.557743139547921,67.59707282531937,50.520044811183595,-12.48354956889969,-13.393655447277126,-24.724165373472317,-5.4278010105848296,9.758129833424922,9.0,2.072574486937526,13.230506896972656,-0.142188958930916,26.60320275287623,6.544158969020856,19.916854824924457,-27.220001220703125,91.87140636425777,30.317060516117913,6.686347927951787,8,-12.700004577636719,-14.975006103515625,-28.42501449584961,-9.32000732421875,-4.460006713867159,2,-0.06507273314181972,-1.1039501567119672,188.13999938964844,-1.8393447215767198,183.3000030517578,6.9732098967720795,183.6000061035156,-0.06507273314181972
|
|
793,2022-08-04,189.2400054931641,192.0,182.4499969482422,191.30999755859372,5036300.0,-0.03112841287662993,4.536238550369529,-0.4870569565716778,58.7150394732553,51.05715720074038,-7.114040003373503,-7.788586203361035,-17.740016060686543,0.638064993585516,9.275040766530884,12.870010375976562,2.1001288512021006,7.198504638671892,-6.058002906163466,20.45501218350725,0.570250866254213,13.826758411089571,-20.5591995239258,58.59542380322896,-4.791528577556214,6.628253772417686,8,-6.62000274658206,-8.895004272460966,-22.19750976562503,-3.240005493164091,5.860000610351506,3,-0.08597550095214246,-1.6471753770092827,195.32000732421875,-1.1039501567119672,188.13999938964844,-1.8393447215767198,183.3000030517578,-0.08597550095214246
|
|
794,2022-08-05,191.1699981689453,192.6100006103516,184.82000732421875,186.0,2751000.0,0.01019865049544677,-1.0690598498434678,-2.4975932300843238,60.49140468468205,52.729175547357165,-8.768423062029655,-10.178201692350314,-18.421756255298646,-1.176507991246325,8.635528158461854,7.789993286132841,1.7858700224666961,9.088997650146496,-4.276384362862245,22.454379663155237,2.406306643642125,15.771688656650866,-21.920008331298817,67.10742022971421,1.0403116617006134,6.682691006504369,8,-8.549995422363281,-10.824996948242188,-24.12750244140625,-6.394996643066406,-6.470001220703125,4,-0.09792332165091844,4.536238550369529,189.2400054931641,-1.6471753770092827,195.32000732421875,-1.1039501567119672,188.13999938964844,-0.09792332165091844
|
|
795,2022-08-08,189.5200042724609,197.47999572753903,188.91000366210938,193.69000244140625,3188800.0,-0.008631029514506894,-2.1799603101582674,-0.8065763338163864,56.933066070624896,55.03432651481784,-6.746163734215401,-8.644569874053246,-15.73519755234696,0.4923439965048999,8.424290635785807,8.569992065429659,0.2900316937077889,7.2315032958984204,-6.473424632706383,20.936431224503224,0.37903933159600456,14.083967260200836,-19.712214243774383,55.679313795956865,-8.113188493042038,6.852463964302403,8,-5.030006408691378,-7.045005798339815,-21.43500900268552,-7.270004272460909,-5.410003662109318,0,-0.09692913656527324,-1.0690598498434678,191.1699981689453,4.536238550369529,189.2400054931641,-1.6471753770092827,195.32000732421875,-0.09692913656527324
|
|
796,2022-08-09,186.77999877929688,190.0,184.82000732421875,188.16000366210938,1821500.0,-0.01445760569541199,1.047428922958156,0.33093656805166544,51.947232583644784,56.397481520265686,-1.3918520268395866,-5.19509900114042,-12.26568341083697,3.2191794738131136,8.834884876613259,5.17999267578125,0.09461619934850773,3.871997833251953,-9.444241609101283,17.18823727560519,-2.786121887924679,10.530117554428585,-15.865320522656248,28.809063092001523,-31.12289965817336,6.65811972117662,8,-0.6650009155273438,-4.215003967285156,-17.540752410888672,-5.779998779296875,-7.9199981689453125,1,-0.0793446416226895,-2.1799603101582674,189.5200042724609,-1.0690598498434678,191.1699981689453,4.536238550369529,189.2400054931641,-0.0793446416226895
|
|
797,2022-08-10,200.8000030517578,201.7400054931641,193.3300018310547,193.33999633789062,3901300.0,0.07506159312607807,-1.2486653651809814,-5.40578283945157,58.08219218169078,57.962105934555694,-13.046500541696759,-18.109234611872125,-25.732197200218025,-10.963647539719489,9.888577781017903,14.960006713867216,0.8807048803680857,16.600502014160156,1.6195804193584706,31.581423608961842,9.1100412167593,24.090962811561013,-28.822712096281236,95.12699831512654,38.43942221630962,7.4904607974008455,8,-10.900001525878906,-16.105003356933594,-29.525753021240234,-19.800003051757812,-29.790008544921875,2,-0.10420818094491868,1.047428922958156,186.77999877929688,-2.1799603101582674,189.5200042724609,-1.0690598498434678,191.1699981689453,-0.10420818094491868
|
|
798,2022-08-11,198.05999755859372,205.72999572753903,196.072998046875,204.0,2913300.0,-0.013645445475704676,1.0546816917138293,-0.7962462594523652,60.33868986818424,59.26076955888701,-8.719910991031668,-14.098692775701892,-22.238943492309403,-8.46680157205904,11.035140269099152,9.656997680664034,3.537064010097424,12.594996643066366,-2.588273562680058,27.77826684881279,5.00336154019314,20.186631745939593,-24.2969437308559,63.31897454458942,5.121847999747857,7.591635102873214,8,-5.699996948242159,-11.370002746582003,-24.16499710083005,-19.459999084472628,-22.669998168945284,3,-0.03635260545790975,-1.2486653651809814,200.8000030517578,1.047428922958156,186.77999877929688,-2.1799603101582674,189.5200042724609,-0.03635260545790975
|
|
799,2022-08-12,200.8699951171875,203.0,199.02999877929688,203.0,1767200.0,0.014187607761443566,2.727692131354232,0.3585865332250987,62.64375544163795,59.76415582309023,-9.859353293551095,-15.915603104313277,-24.29457716190589,-11.443336483432944,12.063509548871625,4.940002441406278,5.681542633126753,14.256494140624994,-1.9573986321236418,30.47038691337363,6.149547754250676,22.363440526999312,-24.549585937465594,76.75751647198514,15.806754233317484,8.106946386374316,8,-8.2449951171875,-14.180000305175781,-25.914989471435547,-27.6199951171875,-27.0,4,-0.028724992054217413,1.0546816917138293,198.05999755859372,-1.2486653651809814,200.8000030517578,1.047428922958156,186.77999877929688,-0.028724992054217413
|
|
800,2022-08-15,201.82000732421875,202.8999938964844,196.2100067138672,199.25999450683597,2438000.0,0.004729487878351479,1.8347487626442822,-1.2018811966301661,77.35880128933768,61.567472713153,-8.835141799676052,-15.737375801600251,-24.868863810189794,-12.762507604737323,12.656604012843598,6.689987182617216,7.328878777209923,13.978005981445307,-2.9559675708828195,30.911979533773433,5.511019205281258,22.444992757609356,-23.146831220671487,81.30085809756154,12.620619215907155,8.466986776164061,8,-7.730010986328125,-15.130012512207031,-25.85000228881836,-28.57000732421875,-32.57000732421875,0,-0.08482811294557979,2.727692131354232,200.8699951171875,1.0546816917138293,198.05999755859372,-1.2486653651809814,200.8000030517578,-0.08482811294557979
|
|
801,2022-08-16,200.41000366210938,201.07000732421875,195.77999877929688,200.0,2926200.0,-0.006986441437613511,5.115577978090988,0.1601568786395922,72.00223913824676,62.0569356368116,-6.1481443061675805,-13.452963861108401,-22.707496347508055,-11.772250204290884,13.484183561743206,6.040008544921875,8.562431339394038,11.575002288818354,-5.879708420825807,29.029712998462514,2.847646933996259,20.30235764364045,-19.57228198864277,57.09681706425689,-15.272386196734438,8.727355354822086,8,-6.32000732421875,-13.720008850097656,-24.439998626708984,-28.985000610351562,-39.1300048828125,1,-0.08133328054441602,1.8347487626442822,201.82000732421875,2.727692131354232,200.8699951171875,1.0546816917138293,198.05999755859372,-0.08133328054441602
|
|
802,2022-08-17,196.88999938964844,198.50999450683597,194.2700042724609,196.3999938964844,2237600.0,-0.01756401481033676,1.2734558128689377,1.1951246743579507,64.31887774760601,62.679584333961685,-2.6619487843069862,-9.424590951754112,-18.683013898288323,-8.759313387323004,13.709152080248742,6.139999389648466,9.186298404738835,7.425498199462879,-10.247313396916297,25.098309795842056,-1.410907598726709,16.261903997652468,-14.06089579185604,22.86210358408742,-49.66744270283665,8.836405798189592,8,-1.6149978637695312,-10.200004577636719,-20.919994354248047,-25.794998168945312,-36.5,2,-0.09157396940011775,5.115577978090988,200.41000366210938,1.8347487626442822,201.82000732421875,2.727692131354232,200.8699951171875,-0.09157396940011775
|
|
803,2022-08-18,195.75999450683597,197.25,193.80999755859372,195.3300018310547,1642600.0,-0.005739270081342118,1.0175945730676117,0.8775262354810668,61.85183279352559,62.830743012722074,-0.5697358729633493,-8.181655093955982,-17.29981444321723,-8.124942415308539,13.78731717017511,3.4400024414062784,9.231237028386573,5.9574935913086335,-11.935121054687073,23.85010823730434,-2.98881373168922,14.903800914306487,-11.098819538663832,21.218677151339808,-46.22055489971946,8.946307322997846,8,-0.48499298095705967,-9.069999694824247,-19.789989471435575,-24.66499328613284,-36.40998840332034,3,-0.12643032639202367,1.2734558128689377,196.88999938964844,5.115577978090988,200.41000366210938,1.8347487626442822,201.82000732421875,-0.12643032639202367
|
|
804,2022-08-19,190.5200042724609,193.5,188.5500030517578,192.7400054931641,2235600.0,-0.02676742123729514,1.6470641034010054,-5.162881476224063,56.41891763566993,62.77361540883819,5.105225497798386,-2.52036101677686,-11.931932484961038,-3.4188025387154255,13.267623056170924,7.209991455078153,8.022507900270938,0.36800308227535083,-17.280133236873212,18.016139401423914,-8.456065077298945,9.192071241849646,-4.173323643539419,13.728240261749317,-50.24195378869676,8.824068159574285,8,4.754997253417997,-3.6050033569335653,-13.56999969482419,-19.425003051757784,-27.94000244140622,4,-0.07941425857399831,1.0175945730676117,195.75999450683597,1.2734558128689377,196.88999938964844,5.115577978090988,200.41000366210938,-0.07941425857399831
|
|
805,2022-08-22,185.8800048828125,188.6499938964844,184.0,186.3600006103516,2470500.0,-0.024354394738585028,-1.1933905057346477,0.2162141727953884,47.98358891249589,62.33321055648831,10.25278104092581,2.5048158636566598,-7.044783333260739,0.6407346161701639,12.825259215047758,6.520004272460909,7.824928589255677,-4.4349967956542855,-21.848886307035826,12.978892715727255,-13.14194155134507,4.271947960036499,19.849990844726534,11.013497809957986,-47.40261552648214,8.706944755690774,8,8.984992980957031,1.0349960327148438,-8.885002136230469,-16.965003967285156,-18.6300048828125,0,-0.06461162820173516,1.6470641034010054,190.5200042724609,1.0175945730676117,195.75999450683597,1.2734558128689377,196.88999938964844,-0.06461162820173516
|
|
806,2022-08-23,192.3600006103516,193.88900756835938,190.08999633789062,191.4600067138672,3410200.0,0.03486117687388912,-1.0873604077936885,-1.8750039736783028,47.32561791327421,61.13803563777536,5.193723280573153,-2.264886263187549,-13.060869221028213,-6.4190715892696915,13.597468601648433,8.009002685546875,7.486667118264023,0.8854988098144929,-13.40906319740364,15.180060817032626,-6.2617821937945735,8.03277981342356,12.93539520263667,57.615463647577656,3.2894797251059913,7.147281003609064,8,2.5049972534179403,-5.444999694824247,-15.36499786376956,-23.444999694824247,-26.660003662109403,1,-0.12013932489615498,-1.1933905057346477,185.8800048828125,1.6470641034010054,190.5200042724609,1.0175945730676117,195.75999450683597,-0.12013932489615498
|
|
807,2022-08-24,194.6199951171875,199.41000366210938,194.58999633789062,196.1999969482422,3223100.0,0.01174877573125932,-4.878059900073502,-1.7555694957783177,55.22126278908247,60.56943262898627,2.1958186800038675,-3.3033676157122898,-14.344006407878965,-9.28547144401594,14.58867827427214,7.050003051757784,7.658956566572385,2.2624938964843864,-10.338414092606712,14.863401885575485,-4.037960098061177,8.56294789102995,10.249492779540986,68.91624006099553,14.505294006042725,6.300453994545551,8,-1.1199951171875,-7.704994201660156,-17.62499237060547,-29.269996643066406,-29.80999755859375,2,-0.1713081758008238,-1.0873604077936885,192.3600006103516,-1.1933905057346477,185.8800048828125,1.6470641034010054,190.5200042724609,-0.1713081758008238
|
|
808,2022-08-25,202.94000244140625,203.6699981689453,197.5399932861328,199.2949981689453,3042300.0,0.04275001301489589,1.4015710139556015,-2.306962055878007,60.16232121123811,60.293717714497404,-5.988966710422375,-10.520654020741858,-21.723143949478015,-18.18195479903528,15.407751408592057,9.050003051757812,8.724552228318942,9.540000915527344,-2.933551974294147,22.013553805348835,3.3032244706166125,15.776777360438075,1.5120956973876787,96.28878599139085,41.687585189306766,6.236776444910739,8,-9.105003356933594,-16.025001525878906,-25.94499969482422,-38.420005798339844,-33.6300048828125,3,-0.20966789464804036,-4.878059900073502,194.6199951171875,-1.0873604077936885,192.3600006103516,-1.1933905057346477,185.8800048828125,-0.20966789464804036
|
|
809,2022-08-26,194.55999755859372,202.6999969482422,194.5200042724609,202.63999938964844,3583600.0,-0.04129301656647033,-1.0049030149240823,-2.216733157791191,53.89850785447219,57.687018443956795,1.5665786270983517,-1.3464891612530323,-12.644338368445318,-10.451848883673648,16.00916077025393,8.419998168945341,7.9938095094952075,0.6119964599609204,-10.98064946602318,12.204642385945021,-5.184326503031144,6.408319422952985,9.48305861742432,53.68580854911151,-0.7468377713081651,5.796322962992057,8,-0.7249984741210653,-7.644996643066378,-17.99749755859372,-32.13499450683591,-19.48999023437497,4,-0.1809724090095871,1.4015710139556015,202.94000244140625,-4.878059900073502,194.6199951171875,-1.0873604077936885,192.3600006103516,-0.1809724090095871
|
|
810,2022-08-29,192.0500030517578,197.19000244140625,190.69000244140625,191.0050048828125,2707000.0,-0.012900876533368577,-6.761179889408142,-0.129331427244108,54.090981776401115,55.69687873708506,2.844035508734521,1.9527635711551738,-9.220123025277786,-8.468124830355094,16.155402084528923,6.5,7.182272518799067,-2.3354980468749886,-12.846086663919607,8.17509057016963,-7.590792355397298,2.9197962616473205,11.6199951171875,14.433037184023442,-41.4545864120255,5.2552943085223145,8,1.7849960327148438,-5.135002136230469,-14.5050048828125,-29.625,-15.350006103515625,0,-0.1534496264119345,-1.0049030149240823,194.55999755859372,1.4015710139556015,202.94000244140625,-4.878059900073502,194.6199951171875,-0.1534496264119345
|
|
811,2022-08-30,193.2949981689453,198.13999938964844,189.1199951171875,196.32000732421875,7286700.0,0.006482661272606105,1.7066806777519077,-2.8947506753303642,42.732639233653444,53.29840779109033,0.5404761985935238,1.1739591881586193,-9.73325237984875,-10.097940649231589,16.069424817288315,9.020004272460938,5.887685841864709,-1.348252868652338,-11.459200052525063,8.762694315220386,-6.4037264605887,3.707220723284024,9.981600036621103,28.694173031485537,-21.311637938253345,5.055473591936364,8,0.5400009155273438,-6.379997253417969,-15.75,-30.8699951171875,-14.904998779296875,1,-0.13474222517740087,-6.761179889408142,192.0500030517578,-1.0049030149240823,194.55999755859372,1.4015710139556015,202.94000244140625,-0.13474222517740087
|
|
812,2022-08-31,182.6100006103516,197.94000244140625,178.38499450683594,197.2100067138672,15736300.0,-0.05527818960558273,1.4352441976688064,4.826433691304272,37.034242637276,50.540897773729256,10.042959727636685,11.4447087322514,1.5506835840963902,0.04342759726532108,15.295759258352767,19.555007934570312,3.2364939943657305,-11.397750091552695,-22.839707549928335,0.04420736682294546,-17.11872882074053,-5.67677136236486,20.281065631103502,16.709533286906343,-30.30638250444585,5.720978729187823,8,8.417495727539034,6.00499725341794,-4.02250289916995,-20.18499755859378,-10.729995727539091,2,-0.09260173925628268,1.7066806777519077,193.2949981689453,-6.761179889408142,192.0500030517578,-1.0049030149240823,194.55999755859372,-0.09260173925628268
|
|
813,2022-09-01,172.97000122070312,180.0,169.0800018310547,178.4499969482422,6886300.0,-0.05279009559951786,1.5454535754109469,0.37534201620775426,28.99413314412834,47.4936994968913,18.003490027750985,20.87349809990502,11.655457744712464,9.059381154313598,15.70198813744793,13.529998779296903,0.8398079863424073,-20.22424926757813,-34.93895520690148,-5.509543328254779,-27.58160223723982,-12.86689629791644,28.9408221513672,11.570493618720839,-30.374504868557302,7.357352969661679,9,13.404998779296875,14.43499755859375,6.721752166748047,-10.544998168945312,-11.889999389648438,3,-0.0471758316732479,1.4352441976688064,182.6100006103516,1.7066806777519077,193.2949981689453,-6.761179889408142,192.0500030517578,-0.0471758316732479
|
|
814,2022-09-02,172.4499969482422,177.1300048828125,170.91000366210938,174.27999877929688,4350000.0,-0.0030063263501827198,-1.5336113692231672,0.3339422003302361,27.74324622779723,45.24477253192479,17.534663057822257,20.99559356245129,12.347510860317868,8.97168747734085,16.077458498415982,6.220001220703125,-0.9440092350293696,-19.808253479003895,-37.20266726395246,-2.4138396940553264,-28.505460371478193,-11.111046586529596,27.490977131367202,11.59668066176733,-24.322055000915803,8.697206892474284,9,13.925003051757812,14.955001831054688,7.241756439208984,-6.844993591308594,-16.660003662109375,4,-0.018208173065905275,1.5454535754109469,172.97000122070312,1.4352441976688064,182.6100006103516,1.7066806777519077,193.2949981689453,-0.018208173065905275
|
|
815,2022-09-06,171.14999389648438,172.69000244140625,168.6199951171875,172.4499969482422,2964800.0,-0.007538434762326962,3.573005872015773,0.710383470495535,27.78957648807372,43.074101262458065,18.467539380134895,21.975492576071275,13.482722882877795,9.539930843225733,16.12529429873918,4.07000732421875,-2.6649478540732616,-20.189756011962885,-39.969460573553704,-0.41005145037206603,-30.07960829275828,-10.29990373116749,26.939321848211733,8.57045532902276,-23.650328187680895,9.889852280795404,9,14.995002746582031,16.025001525878906,8.955009460449219,-5.544990539550781,-18.159988403320312,1,0.02290396475331047,-1.5336113692231672,172.4499969482422,1.5454535754109469,172.97000122070312,1.4352441976688064,182.6100006103516,0.02290396475331047
|
|
816,2022-09-07,171.9600067138672,173.08999633789062,166.8000030517578,170.69000244140625,3204700.0,0.0047327656808022756,2.563752209941169,-0.976924070096365,30.264414795516288,40.301118152061825,16.158735902059647,21.079007450118752,12.612582273733835,7.734376577062051,16.685785938139812,6.2899932861328125,-3.7941728879605705,-18.638743591308582,-40.17048707204077,2.8929998894236064,-29.404615331674677,-7.872871850942488,23.771763380628244,16.57033963791491,-16.13884828364228,10.76587174036609,9,13.274993896484375,14.30499267578125,8.144996643066406,-6.355003356933594,-19.360000610351562,2,0.027564492029022114,3.573005872015773,171.14999389648438,-1.5336113692231672,172.4499969482422,1.5454535754109469,172.97000122070312,0.027564492029022114
|
|
817,2022-09-08,179.875,179.8800048828125,169.16000366210938,170.1699981689453,3184300.0,0.046028105240208284,1.2068941686836305,7.641708017445423,38.64465200598177,37.91026601814445,6.62935534183282,12.138325433755313,4.977715599021025,-1.0661522311065141,16.06657469906873,10.720001220703125,-3.8512851109977646,-9.677500152587896,-31.155598508293963,11.80059820311817,-20.416549330440915,1.0615490252651227,12.96359339022166,99.05303008409675,62.20981558658424,10.739049177853028,9,4.875,6.3899993896484375,0.23000335693359375,-14.269996643066406,-33.89500427246094,3,-0.008255736541217806,2.563752209941169,171.9600067138672,3.573005872015773,171.14999389648438,-1.5336113692231672,172.4499969482422,-0.008255736541217806
|
|
818,2022-09-09,190.8600006103516,191.5200042724609,183.7100067138672,183.7400054931641,4174700.0,0.06107019102349742,-1.1754890043098434,0.7336418108036294,50.224597917111886,37.5020538028822,-6.983819157163595,0.6179444294019731,-5.650152491093962,-12.718457389146067,14.96342205103888,11.645004272460909,-4.107658008266441,1.667500305175821,-19.448502183202493,22.783502793554135,-8.890500939013322,12.225501549364964,-24.05999755859378,97.33008240486427,55.18511183381068,10.558001244189155,9,-8.389999389648466,-4.595001220703153,-9.377498626709013,-23.950004577636747,-39.25000000000003,4,-0.09944459638920111,1.2068941686836305,179.875,2.563752209941169,171.9600067138672,3.573005872015773,171.14999389648438,-0.09944459638920111
|
|
819,2022-09-12,195.1000061035156,195.2899932861328,191.25,191.27999877929688,3042900.0,0.022215265008932672,-1.082468145351581,0.5365182505529131,56.12299121682393,37.727832629595845,-12.448233661403947,-4.29679718514933,-9.238476915700659,-17.666486019039922,13.91648014589827,4.429992675781222,-5.0000951299794565,6.196005249023415,-14.399479775794703,26.791490273841532,-4.101737263385644,16.493747761432473,-27.80560302734372,99.33314409357718,51.05053862545118,10.297742512409064,9,-12.630004882812472,-8.835006713867159,-13.617504119873018,-28.00500488281247,-38.2200012207031,0,-0.1743721333069086,-1.1754890043098434,190.8600006103516,1.2068941686836305,179.875,2.563752209941169,171.9600067138672,-0.1743721333069086
|
|
820,2022-09-13,184.6999969482422,189.8000030517578,183.0,186.6300048828125,3903500.0,-0.053306042183081215,-1.551595015273098,-0.5052367104989892,45.16475095490209,37.99806726529014,-3.576581766264269,5.0118200525718635,1.3611770897676365,-7.9436462587216,12.958771352098298,12.100006103515597,-7.304653905668175,-3.348003387451172,-23.088542515905885,16.39253574100354,-13.218272951678529,6.522266176776185,-16.28577026367188,62.829062941856975,15.077335066657781,9.87026956422735,9,-2.3299942016601562,1.56500244140625,-3.2174949645996094,-17.604995727539062,-32.160003662109375,1,-0.15652411553753687,-1.082468145351581,195.1000061035156,-1.1754890043098434,190.8600006103516,1.2068941686836305,179.875,-0.15652411553753687
|
|
821,2022-09-14,184.1100006103516,185.4900054931641,181.5,184.6999969482422,2701700.0,-0.003194349472869451,2.677401662283531,0.3056963276277672,43.22285834381384,38.68569123268323,-4.94669120537651,4.551401312748368,1.8975899285108824,-7.839300123045888,12.04852780509657,3.990005493164091,-8.753821118719202,-3.1229995727538835,-22.043478117719303,15.797478972211536,-12.583238845236593,6.337239699728826,-14.620743261718786,57.21394138824096,11.637916617803448,9.460239272482708,9,-3.0650024414062784,2.1549987792968466,-0.6275024414062784,-16.845001220703182,-30.22999572753909,2,-0.16902935752550208,-1.551595015273098,184.6999969482422,-1.082468145351581,195.1000061035156,-1.1754890043098434,190.8600006103516,-0.16902935752550208
|
|
822,2022-09-15,178.86000061035156,185.13999938964844,177.8800048828125,181.82000732421875,2760100.0,-0.02851556125466026,-1.9512183775435201,5.0169916722704535,33.83241808622002,39.2232784484712,-0.3180113088628218,8.83432148641208,7.067358104973067,-3.0428680213999257,11.390125794469808,7.2599945068359375,-10.291905944341977,-7.471499633789051,-26.171467886680546,11.228468619102443,-16.8214837602348,1.8784844926566961,-8.338713824218758,5.628928089074226,-32.147089823535985,9.349984126445753,9,2.18499755859375,7.404998779296875,5.4799957275390625,-11.270004272460938,-22.539993286132812,3,-0.14681870970158173,2.677401662283531,184.1100006103516,-1.551595015273098,184.6999969482422,-1.082468145351581,195.1000061035156,-0.14681870970158173
|
|
823,2022-09-16,171.00999450683594,175.1999969482422,169.38499450683594,174.14999389648438,4952100.0,-0.04388910922916156,1.219464253994508,1.0608081984875275,34.074927363930286,39.92679857470821,8.073773097997218,15.53134898062342,14.606282158831164,4.160252310584724,10.998469342708198,9.475006103515625,-11.471785379371255,-14.084005737304693,-33.421701507769825,5.253690033160439,-23.75285362253726,-4.415157852072127,24.279998779296875,6.2729205812535715,-28.272388896407378,9.66884788523257,9,10.035003662109375,15.2550048828125,16.287506103515625,2.4900054931640625,-13.039993286132812,4,-0.14636570717097086,-1.9512183775435201,178.86000061035156,2.677401662283531,184.1100006103516,-1.551595015273098,184.6999969482422,-0.14636570717097086
|
|
824,2022-09-19,175.38999938964844,175.85000610351562,170.0,170.22000122070312,2240500.0,0.025612566654034996,-1.0855634463644104,-1.64649655219333,39.012005347518226,41.17373511464648,4.642917145421109,10.497959751205343,9.953874346208636,-0.6372889943029918,11.218124593721205,5.850006103515625,-11.34932891433425,-8.947500610351568,-28.573080210822553,10.678078990119417,-18.76029041058706,0.8652891898839243,19.38189392089845,29.414657699500268,-7.357684236619058,9.812789800235496,9,5.654998779296875,9.845001220703125,14.134998321533203,2.7900009155273438,-13.279998779296875,0,-0.13558355015708135,1.219464253994508,171.00999450683594,-1.9512183775435201,178.86000061035156,2.677401662283531,184.1100006103516,-0.13558355015708135
|
|
825,2022-09-20,173.8699951171875,175.9510040283203,172.6199951171875,173.8000030517578,2156600.0,-0.008666424982898158,-1.7415621683735942,0.0135381218991739,37.23467598979525,41.94820858067747,7.363700791884497,11.670419182724117,11.339709047627366,0.4575299652595106,11.971153432092144,3.3310089111328125,-9.74001931984111,-9.86700439453125,-30.02168701636853,10.287678227306031,-19.944345705449877,0.2103369163873765,20.39416021728516,27.848479048905734,-9.534850443971077,10.077341310918639,9,8.355003356933594,11.365005493164062,15.78750228881836,4.310005187988281,-12.099990844726562,1,-0.09771663145745091,-1.0855634463644104,175.38999938964844,1.219464253994508,171.00999450683594,-1.9512183775435201,178.86000061035156,-0.09771663145745091
|
|
826,2022-09-21,169.25,176.85000610351562,169.24000549316406,173.6699981689453,3380100.0,-0.02657154912826476,-2.427938098625674,-63.14998909962939,40.45987291322214,42.149899792593075,12.91724104758572,15.252292620219748,16.123055796890867,4.525355265716826,12.338376992647277,7.6100006103515625,-8.020093606711072,-13.331499481201178,-34.04669477117437,7.383695808772018,-23.68909712618779,-2.9739018362145657,24.516572117919935,0.06285855768880119,-38.28587003253723,10.357597644986605,9,13.014999389648438,15.985000610351562,21.139995574951172,8.930000305175781,-4.5200042724609375,2,-0.0987297294763202,-1.7415621683735942,173.8699951171875,-1.0855634463644104,175.38999938964844,1.219464253994508,171.00999450683594,-0.0987297294763202
|
|
827,2022-09-22,161.27999877929688,169.125,159.6699981689453,167.0399932861328,3575800.0,-0.04709011060976731,-1.1057920555705651,1.3031667178745396,41.44843000874225,41.17477002499645,20.084222501246444,21.70953679945211,24.14846644267604,12.023763147488182,12.470663393146921,9.580001831054688,-6.31395394420602,-19.63450088500977,-41.59891007575703,2.32990830573749,-30.616705480383416,-8.652296289636126,31.505510673632813,9.371361273424407,-31.027684302843987,10.982204595373636,9,16.199996948242188,20.389999389648438,29.109996795654297,16.900001525878906,2.3699951171875,3,-0.04588289901099807,-2.427938098625674,169.25,-1.7415621683735942,173.8699951171875,-1.0855634463644104,175.38999938964844,-0.04588289901099807
|
|
828,2022-09-23,160.38999938964844,161.64999389648438,157.05999755859375,159.0800018310547,2980500.0,-0.0055183494319488435,1.3968733316866002,-0.22743034859478606,41.22526776142654,39.519467418841174,18.101035764623532,20.288556157727783,25.156244033246537,12.354126838945376,12.308543280148873,4.589996337890625,-4.883256989050182,-18.397000122070324,-39.60858949984353,2.8145892557028844,-29.002794810956914,-7.791205433183734,30.408579386242195,16.826682128488354,-26.091417693240754,10.6057946888866,9,13.040000915527344,19.974998474121094,30.592498779296875,17.790000915527344,0.80999755859375,4,-0.02537559748686158,-1.1057920555705651,161.27999877929688,-2.427938098625674,169.25,-1.7415621683735942,173.8699951171875,-0.02537559748686158
|
|
829,2022-09-26,159.35000610351562,165.8000030517578,159.13499450683594,159.99000549316406,2749900.0,-0.006484152940273269,-11.45769696969697,-0.48855006289894237,41.38184048664065,39.099144033478794,15.127401766778291,19.55821452128231,26.138333941921417,12.89061576659364,12.334651789930376,6.665008544921875,-4.617559084475602,-17.676493835449207,-39.2181147934873,3.8651271225888877,-28.447304314468255,-6.90568335643016,28.74948617499126,11.571538939580156,-34.21693583677091,10.770810479019055,9,11.924995422363281,21.014991760253906,31.632492065429688,18.829994201660156,1.17999267578125,0,-0.008660212299684722,1.3968733316866002,160.38999938964844,-1.1057920555705651,161.27999877929688,-2.427938098625674,169.25,-0.008660212299684722
|
|
830,2022-09-27,162.5800018310547,165.1199951171875,160.16000366210938,163.9499969482422,2162900.0,0.02026981866220212,1.67385599947355,2.1406194120592232,43.383179855644286,39.116957534793286,9.420363369358057,14.764164882582975,22.90772827922129,9.154978707515085,12.818739225412006,5.769989013671875,-6.217018052795709,-12.972998046875006,-34.217283581074526,8.271287487324514,-23.59514081397475,-2.35085527977526,23.036330869859142,27.89288473489504,-20.699565550791384,10.62214276709976,9,8.519996643066406,17.784996032714844,28.514999389648438,15.599998474121094,-14.589996337890625,1,-0.0028908919634010877,-11.45769696969697,159.35000610351562,1.3968733316866002,160.38999938964844,-1.1057920555705651,161.27999877929688,-0.0028908919634010877
|
|
831,2022-09-28,167.25,167.89999389648438,162.57000732421875,164.11000061035156,2458500.0,0.028724308748613092,1.400901783290203,-2.2919785262407557,40.66681586670179,39.87633506595793,2.354910429130655,8.477543392965345,18.184988148300874,4.3112840630707865,13.392551773766304,5.329986572265625,-8.798375412249868,-7.000749969482428,-26.81043728315933,12.808937344194476,-16.905593626320865,2.90409368735601,16.081825889528233,84.459182589428,40.50436656112711,9.904843656838445,9,-0.2949981689453125,13.114997863769531,23.639999389648438,10.930000305175781,-25.720001220703125,2,-0.03276529582983001,1.67385599947355,162.5800018310547,-11.45769696969697,159.35000610351562,1.3968733316866002,160.38999938964844,-0.03276529582983001
|
|
832,2022-09-29,165.6999969482422,166.24000549316406,160.88999938964844,163.47999572753906,2096200.0,-0.00926758177433673,2.2424099505248067,0.7070068956133403,28.384881112559455,39.24410770469451,2.058306617853191,9.16566413869802,19.54225843807569,5.935002811878235,14.223045018977706,6.3600006103515625,-9.796234009229863,-7.705252838134754,-27.456087726404803,12.045582050135295,-17.58067028226978,2.17016460600027,15.530082674811297,79.70481834433637,40.74591668722142,9.875417444135032,9,1.2550048828125,14.665000915527344,25.19000244140625,12.480003356933594,-38.13999938964842,3,-0.005853960401738023,1.400901783290203,167.25,1.67385599947355,162.5800018310547,-11.45769696969697,159.35000610351562,-0.005853960401738023
|
|
833,2022-09-30,164.80999755859375,171.60499572753906,164.60000610351562,166.14999389648438,2598000.0,-0.005371149101025208,-6.960309340916578,-0.603601622104612,22.38832709721393,37.39703234354958,2.2086071298299146,9.921681655393144,20.073691332250917,7.231517074911551,14.058566510197915,7.0049896240234375,-10.740421891307449,-8.187252044677734,-28.309578795039897,11.935074705684428,-18.248415419858816,1.873911330503347,14.48647549930297,45.50924215096288,13.601214379043846,10.06116337518108,9,2.1450042724609375,15.555000305175781,25.397502899169922,13.370002746582031,-40.12999725341797,4,-0.0070384301880531686,2.2424099505248067,165.6999969482422,1.400901783290203,167.25,1.67385599947355,162.5800018310547,-0.0070384301880531686
|
|
834,2022-10-03,169.30999755859375,170.69000244140625,163.88999938964844,166.6300048828125,2562200.0,0.027304168840850407,1.5,-2.0,34.27987706932727,37.06872135238647,-3.6258342663980443,5.45400912697778,15.436363833318723,3.0375552610330203,13.908427649612642,6.8000030517578125,-10.44738604846657,-3.530252075195307,-23.719444197630338,16.658940047239724,-13.624848136412822,6.564343986022209,8.207557459358725,79.94757745724003,49.804816542276924,10.094596061217512,10,-2.3549957275390625,10.569999694824219,21.06500244140625,8.870002746582031,-42.30999755859375,0,-0.04790030551825453,-6.960309340916578,164.80999755859375,2.2424099505248067,165.6999969482422,1.400901783290203,167.25,-0.04790030551825453
|
|
835,2022-10-04,175.07000732421875,178.69000244140625,173.0,174.5800018310547,2806300.0,0.03402049405636309,-2.1178017365712543,0.18283837026577696,41.64819701314617,37.200757363489146,-10.27862884888296,0.0028824873280655083,9.632463616204632,-2.1486106936497436,13.237546294245387,9.3800048828125,-9.474172110014933,2.03375701904298,-18.162454469257028,22.22996850734299,-8.06434872510701,12.13186276319297,-18.010009765625,79.66295226657272,50.75743037284447,10.09810574415,10,-7.19500732421875,2.5299911499023438,15.30499267578125,4.5649871826171875,-52.71000671386719,1,-0.08305253862241913,1.5,169.30999755859375,-6.960309340916578,164.80999755859375,2.2424099505248067,165.6999969482422,-0.08305253862241913
|
|
836,2022-10-05,176.6999969482422,178.33999633789062,170.35000610351562,171.00999450683594,2126100.0,0.009310501832588525,-1.2796045328097587,11.612119702301248,47.86138251276299,37.913307641713665,-12.002938948281212,-1.321547900893279,8.410219176902729,-3.227933307772787,12.47094646523812,7.989990234375,-9.212894104017806,3.4267471313476676,-16.82745018079541,23.680944443490745,-6.700351524723885,13.55384578741922,-19.207399291992175,88.82019577537352,54.61695527638237,10.127098656071544,10,-8.824996948242188,0.9000015258789062,13.675003051757812,3.0449981689453125,-40.94000244140625,2,-0.16247873203692054,-2.1178017365712543,175.07000732421875,1.5,169.30999755859375,-6.960309340916578,164.80999755859375,-0.16247873203692054
|
|
837,2022-10-06,178.38999938964844,181.83999633789062,176.6300048828125,178.4199981689453,2656900.0,0.009564247145410487,-1.9352165466017914,-0.00527219093590775,58.32206302699436,39.81295156011009,-12.304612199617281,-3.2975755398378226,6.904873037831919,-4.614989520008379,12.333912398183953,5.209991455078125,-8.63909798055272,5.190999603271479,-14.971979374500336,25.353978581043293,-4.890489885614443,15.2724890921574,-20.473453637695286,80.77995802344668,41.26562822899215,10.081489488885907,10,-7.902503967285156,-0.8899993896484375,11.985000610351562,1.3549957275390625,-35.27000427246094,3,-0.20662593607526225,-1.2796045328097587,176.6999969482422,-2.1178017365712543,175.07000732421875,1.5,169.30999755859375,-0.20662593607526225
|
|
838,2022-10-07,171.8800048828125,175.22000122070312,170.3300018310547,174.44000244140625,2591800.0,-0.03649304629805217,1.3737889247725994,85.33672431332656,46.22337468563832,40.35089980444317,-4.462655054769783,1.8103983830935135,13.362304154261778,2.3212461603737893,12.903488958698512,8.05999755859375,-8.247977015951335,-0.3699951171875,-18.739930289042064,17.999940054667064,-9.554962703114768,8.814972468739768,-13.006521107421861,44.51257298930354,3.567004212784937,9.184967585927282,10,-0.8800048828125,4.294990539550781,17.941242218017578,9.949989318847656,-29.870010375976562,4,-0.2578543522525266,-1.9352165466017914,178.38999938964844,-1.2796045328097587,176.6999969482422,-2.1178017365712543,175.07000732421875,-0.2578543522525266
|
|
839,2022-10-10,161.0800018310547,172.4600067138672,160.2899932861328,171.74000549316406,3502700.0,-0.06283455169274188,1.0115714527116493,4.164067901676084,38.529150863894024,39.81156324980426,7.385186184749358,10.467713706059499,23.934483517638398,13.474965010539648,13.47495440623137,12.170013427734375,-7.595224620892992,-9.468997955322266,-25.013074553752148,6.0750786431076165,-17.241036254537192,-1.6969596561073388,-1.2878575531640593,3.665932403928058,-37.327910505542484,7.7720382992149375,10,9.984992980957031,15.094993591308594,25.80999755859375,22.733497619628906,-12.779998779296875,0,-0.2259746778750119,1.3737889247725994,171.8800048828125,-1.9352165466017914,178.38999938964844,-1.2796045328097587,176.6999969482422,-0.2259746778750119
|
|
840,2022-10-11,155.7899932861328,160.5,151.75,158.72000122070312,3426200.0,-0.03284087710943895,1.6964538039964356,0.2748599369608969,38.071599476516965,39.52320587311706,12.975226283252283,14.209326175942465,28.940172256488808,19.23155116741046,14.84472397951645,9.330001831054688,-6.933843325981343,-13.31350631713866,-28.692748265309575,2.065735631032254,-21.003127291224104,-5.623885343053217,26.050003051757812,13.426366825593389,-31.392309380058492,7.689620974085453,10,11.0050048828125,17.730003356933594,31.100006103515625,28.02350616455078,-12.139999389648438,1,-0.18480001621962627,1.0115714527116493,161.0800018310547,1.3737889247725994,171.8800048828125,-1.9352165466017914,178.38999938964844,-0.18480001621962627
|
|
841,2022-10-12,152.99000549316406,155.77999877929688,149.5,154.32000732421875,3070500.0,-0.01797283467254618,1.9553041536368108,0.4539243103618875,41.91219926406466,41.0262412232843,15.130885852051847,15.34509310041858,31.26141066205099,22.420467582010474,16.20715254037486,6.2899932861328125,-6.231542087496166,-14.557494354248036,-29.840798343504474,0.7258096350084031,-22.19914634887627,-6.915842359619802,28.248190917968742,10.791607570700478,-36.92006937887413,7.641651994628222,10,12.67999267578125,19.404991149902344,33.66999053955078,31.649993896484375,-13.760009765625,2,-0.20020918872495308,1.6964538039964356,155.7899932861328,1.0115714527116493,161.0800018310547,1.3737889247725994,171.8800048828125,-0.20020918872495308
|
|
842,2022-10-13,152.60000610351562,155.42599487304688,142.36000061035156,145.45199584960938,3578300.0,-0.002549182140305639,1.041563550532866,-5.37443640076638,42.325127459785186,43.241441263569996,15.049890242741327,14.405463894079446,30.92678953275822,23.103676541385482,17.48059162633211,13.065994262695312,-5.900534590189864,-13.634494018554676,-29.332147809524685,2.0631597724153323,-21.483320914039666,-5.785667123069686,27.368662451171872,31.162523746083725,-19.610885316224834,7.848826895485002,10,9.499992370605469,16.224990844726562,33.149993896484375,32.03999328613281,-13.610000610351562,3,-0.11035393789733094,1.9553041536368108,152.99000549316406,1.6964538039964356,155.7899932861328,1.0115714527116493,161.0800018310547,-0.11035393789733094
|
|
843,2022-10-14,145.97999572753906,156.5399932861328,145.8249969482422,155.75,3998300.0,-0.04338145551243233,-1.1259909506920192,-1.3668145295569236,38.132425047600755,43.66950215004482,20.917688239210605,20.08385253252581,36.92632080477486,29.972915601834814,18.07677587286171,10.714996337890625,-5.898873564990339,-19.003004455566412,-36.9302970786803,-1.0757118324525266,-27.966650767123355,-10.03935814400947,31.732152750488268,12.026559412440422,-41.900188386965716,8.96364631155694,10,16.12000274658203,22.845001220703125,39.527503967285156,38.660003662109375,-10.419998168945284,4,-0.019591729648283707,1.041563550532866,152.60000610351562,1.9553041536368108,152.99000549316406,1.6964538039964356,155.7899932861328,-0.019591729648283707
|
|
844,2022-10-17,151.61000061035156,154.0399932861328,148.0,149.35000610351562,3247800.0,0.038566961553557544,-1.4354778670948967,-0.23131970506975777,40.660651142005705,43.55977483102921,13.983404957203163,13.260855751046847,30.66624608002755,24.777499170236922,18.7743233475749,8.05999755859375,-4.892356860636369,-12.183999633789057,-30.357718175543482,5.9897189079653685,-21.270858904666255,-3.0971403629118583,23.981018995615216,50.992283964896366,-5.9703178310647615,9.086859270877207,10,10.489997863769531,17.214996337890625,32.75749969482422,33.029998779296875,-15.809997558593778,0,-0.06332040145681628,-1.1259909506920192,145.97999572753906,1.041563550532866,152.60000610351562,1.9553041536368108,152.99000549316406,-0.06332040145681628
|
|
845,2022-10-18,156.8800048828125,161.5,154.7969970703125,157.25999450683594,3710800.0,0.034760268130367145,-1.948964007961682,-0.16813741045567177,41.26075161795069,42.826371398272286,6.550674362356489,7.012263563247473,24.867611573523078,19.869042529463457,19.195960922048446,9.889999389648438,-3.3481464586392917,-6.064495849609386,-23.839071942163116,11.710080242944343,-14.951783895886251,2.8227921966674785,16.71715358341737,75.86209370682556,21.453227872465312,8.887288046276858,10,5.219993591308594,9.199996948242188,27.48749542236328,27.759994506835938,-15.990005493164062,1,-0.054691493906210975,-1.4354778670948967,151.61000061035156,-1.1259909506920192,145.97999572753906,1.041563550532866,152.60000610351562,-0.054691493906210975
|
|
846,2022-10-19,152.5399932861328,157.00999450683594,151.41000366210938,155.41000366210938,2032800.0,-0.027664529969396834,-1.18323671397,7.552865116652612,39.40759962054463,40.72476435311121,7.937944205065008,10.578585579591305,28.70599449285214,24.40213758556635,19.446417546346208,5.5999908447265625,-3.171613800549494,-9.569007110595692,-27.663653748410127,8.525639527218743,-18.61633042950291,-0.5216837916884742,19.182935708744367,53.18700627172923,1.8962029526778394,9.047323318907225,10,6.250007629394531,11.385009765625,31.777507781982422,32.100006103515625,-12.489990234375028,2,-0.05827979402734518,-1.948964007961682,156.8800048828125,-1.4354778670948967,151.61000061035156,-1.1259909506920192,145.97999572753906,-0.05827979402734518
|
|
847,2022-10-20,153.8800048828125,158.44900512695312,152.10000610351562,152.10000610351562,2092800.0,0.00878465750399049,-6.133711660123099,-0.6202063916550143,41.265793458990046,40.173921994594735,3.079395379638072,9.123527760331342,26.417606982443345,23.089642303396317,18.92361991593775,6.3489990234375,-3.881272689479516,-7.858995819091803,-26.323860055359035,10.60586841717543,-17.091427937225404,1.3734362990417992,16.08114840899313,51.387600423254874,-0.608319658505657,9.232432118133609,10,3.529998779296875,9.8699951171875,29.774993896484375,32.38499450683594,-14.430007934570284,3,-0.09520411158311415,-1.18323671397,152.5399932861328,-1.948964007961682,156.8800048828125,-1.4354778670948967,151.61000061035156,-0.09520411158311415
|
|
848,2022-10-21,156.32000732421875,157.0500030517578,148.58900451660156,152.49000549316406,2693600.0,0.015856526929957093,2.1988692905663645,2.151687897543162,39.26625220080966,40.25582214314092,-2.011431177821322,6.706841079849681,23.126360292854855,20.800679677733342,18.287723382191352,8.46099853515625,-5.234737409956438,-5.215493774414057,-23.832043833118945,13.401056284290831,-14.523768803766501,4.092781254938387,11.985076806699624,61.62968388310185,12.625443645692208,9.308275029352439,10,-4.390007019042969,5.779991149902344,27.334991455078125,29.944992065429688,-18.32000732421875,4,-0.11086234019367103,-6.133711660123099,153.8800048828125,-1.18323671397,152.5399932861328,-1.948964007961682,156.8800048828125,-0.11086234019367103
|
|
849,2022-10-24,157.97000122070312,158.6999969482422,154.22000122070312,158.11000061035156,2054900.0,0.010555231698922363,5.787913116857595,-0.03655334796795257,34.84042668317356,39.89680294388054,-4.636555146361559,5.21556443057159,20.53615592946892,19.28954171635087,18.047859728827163,4.4799957275390625,-7.468459052383849,-3.496499633789057,-22.157333240437026,15.164333972858913,-12.826916437113056,5.833917169534942,8.778377898981233,72.65897285894096,26.395499723714593,9.33041680332399,10,-6.040000915527344,4.129997253417969,25.68499755859375,28.294998168945312,-40.31999969482422,0,-0.141862401018785,2.1988692905663645,156.32000732421875,-6.133711660123099,153.8800048828125,-1.18323671397,152.5399932861328,-0.141862401018785
|
|
850,2022-10-25,162.11000061035156,164.6699981689453,159.2100067138672,159.22000122070312,2125100.0,0.026207503688401967,-2.7525864012710466,-20.642942779291552,37.61671373896321,39.41952677442482,-8.700761310573057,1.0946727769503752,15.454041705883782,15.113174672779508,17.53872176397252,6.6999969482421875,-8.628161858951842,0.6669998168945312,-17.98911270874831,19.32311234253737,-8.661056445926874,9.995056079715937,3.1750757987728377,84.08060090104793,41.41570850233535,9.328056262821416,10,-8.595001220703125,-0.01000213623046875,21.029998779296875,24.154998779296875,-38.040000915527344,1,-0.16229718992989595,5.787913116857595,157.97000122070312,2.1988692905663645,156.32000732421875,-6.133711660123099,153.8800048828125,-0.16229718992989595
|
|
851,2022-10-26,161.77000427246094,167.35899353027344,156.7899932861328,158.0500030517578,2358900.0,-0.002097318713284335,-2.387488812703878,1.2871979260714155,35.56290217996985,38.6681684100009,-7.8051412180653585,1.0572787584935668,14.874003642494046,15.604785466557644,17.23772915492431,10.569000244140625,-8.49618657898057,0.6010032653808537,-17.855912215282558,19.057918746044265,-8.627454474950866,9.829461005712574,-19.410003662109375,70.22380112347676,31.04261518789339,9.228457740331706,10,-5.178009033203125,0.32999420166015625,21.95999526977539,24.4949951171875,-37.77000427246094,2,-0.12907216623203754,-2.7525864012710466,162.11000061035156,5.787913116857595,157.97000122070312,2.1988692905663645,156.32000732421875,-0.12907216623203754
|
|
852,2022-10-27,164.72999572753906,168.1300048828125,162.0500030517578,164.75,2285800.0,0.01829752968351772,-1.2602280881381123,-0.005377490832424095,43.380849988459154,39.25132673676295,-9.90518113647127,-2.086062273186286,11.122881649147985,12.705465659420355,16.74628921899885,6.3600006103515625,-7.8465433868611,3.609494781494135,-14.80233166439072,22.02132122737899,-5.596418441448293,12.815408004436563,-21.870015258789067,82.6006392121433,42.272366923930434,9.205913222942423,10,-6.6649932861328125,-2.6299972534179688,19.020004272460938,21.535003662109375,-46.399993896484375,3,-0.14982087850352166,-2.387488812703878,161.77000427246094,-2.7525864012710466,162.11000061035156,5.787913116857595,157.97000122070312,-0.14982087850352166
|
|
853,2022-10-28,163.64999389648438,164.97999572753906,158.86000061035156,162.5500030517578,1872700.0,-0.006556194130187376,2.255321307550271,-54.987795575896264,52.90132161231121,40.61140123346355,-6.7666889519185816,-1.1567268629092382,11.419320836656084,13.717368350796562,16.9979045134245,6.1199951171875,-7.28471134646685,2.5874931335449105,-15.782657689582237,20.957643956672058,-6.597582278018649,11.77256854510847,-19.779212451171873,67.79288420655415,21.88410967385567,9.185075411563574,10,-5.290489196777344,-1.5499954223632812,15.925003051757812,19.050003051757812,-49.81999206542969,4,-0.1478765527088849,-1.2602280881381123,164.72999572753906,-2.387488812703878,161.77000427246094,-2.7525864012710466,162.11000061035156,-0.1478765527088849
|
|
854,2022-10-31,161.1999969482422,164.80999755859375,159.60000610351562,161.6199951171875,2190200.0,-0.01497095655128422,-1.8784643334359021,-0.3818196950991136,56.52593735689137,42.30753298223475,-3.1439086186855434,0.6899085842735531,13.210056990192925,16.04983909099738,17.196564206115646,5.209991455078125,-6.727680898600568,0.5429962158203239,-17.414003254069655,18.499995685710303,-8.435503519124666,9.521495950765313,-16.358846565429673,38.88888141349527,-10.668984150978773,8.978499734944995,10,-2.8404922485351562,0.9000015258789062,15.697502136230469,20.19499969482422,-47.999999999999986,0,-0.14392057932663116,2.255321307550271,163.64999389648438,-1.2602280881381123,164.72999572753906,-2.387488812703878,161.77000427246094,-0.14392057932663116
|
|
855,2022-11-01,160.52999877929688,168.47999572753906,159.5399932861328,165.0,2581000.0,-0.0041563162632095585,-1.7720885339288588,10.642906448683016,59.58798188660149,44.54979767846328,-2.125197558533074,0.22635949157631785,13.349000331945774,16.68168800549813,18.1602001733439,8.94000244140625,-5.246291837834349,0.5999984741210938,-16.02823667845405,17.228233626696237,-7.714119102166478,8.914116050408666,-14.757294216484354,31.993196852695938,-21.540195695880932,8.314117576287574,11,-1.9954986572265625,1.5699996948242188,15.290000915527344,20.86499786376953,-46.29000091552736,1,-0.2671151658847959,-1.8784643334359021,161.1999969482422,2.255321307550271,163.64999389648438,-1.2602280881381123,164.72999572753906,-0.2671151658847959
|
|
856,2022-11-02,147.99000549316406,161.1699981689453,147.94000244140625,161.0,4432800.0,-0.07811619872602937,-1.018305890404422,2.9105125176653717,45.52166394566011,45.02267217698218,10.841617827573828,11.072903385813959,24.992372182177718,29.17776626009112,19.29275274977149,13.229995727539062,-4.542172226307656,-10.504495239257807,-25.952090716321436,4.943100237805822,-18.228292977789636,-2.780697500725978,-0.8548634604679535,0.24344239582381513,-53.801467081655105,7.72379773853182,11,10.219993591308594,14.109992980957031,27.74249267578125,33.404991149902344,-32.910003662109375,2,-0.16163257592043778,-1.7720885339288588,160.52999877929688,-1.8784643334359021,161.1999969482422,2.255321307550271,163.64999389648438,-0.16163257592043778
|
|
857,2022-11-03,141.52999877929688,146.13999938964844,139.66999816894528,146.13999938964844,4000300.0,-0.04365164182770154,1.806941589628009,0.3543430097475672,45.66361738781849,45.73349053109427,17.17129062757786,15.420478656883517,30.389347701443967,35.79216133426888,21.09301496524061,8.320007324218778,-4.415713497633362,-15.121501922607422,-29.31945919641697,-0.923544648797872,-22.220480559512197,-8.022523285702647,26.949996948242188,6.456094300489687,-50.71845023809239,7.0989786369047785,11,12.544998168945312,19.224998474121094,32.130001068115234,39.86499786376953,-22.98999786376953,3,-0.12386065802652413,-1.018305890404422,147.99000549316406,-1.7720885339288588,160.52999877929688,-1.8784643334359021,161.1999969482422,-0.12386065802652413
|
|
858,2022-11-04,127.55999755859376,141.1699981689453,126.41999816894531,140.9600067138672,8248500.0,-0.09870699739415711,1.1345887798151058,2.9067261130474185,29.840738172265958,45.17796958543787,29.762504708025872,27.299554037329003,42.8438479527329,49.76119929181026,22.651083665515475,15.110000610351562,-4.155848286231958,-26.875502777099584,-44.48954931983461,-9.261456234364559,-35.682526048467096,-18.06847950573207,40.343798217773426,2.7104124009049677,-52.96398519682958,8.807023271367516,11,19.889999389648423,26.569999694824205,46.100002288818345,53.83499908447264,-6.569999694824247,4,-0.07235807388048388,1.806941589628009,141.52999877929688,-1.018305890404422,147.99000549316406,-1.7720885339288588,160.52999877929688,-0.07235807388048388
|
|
859,2022-11-07,124.68000030517578,129.89999389648438,122.9000015258789,129.83000183105472,5413900.0,-0.02257758943664978,1.646507126796857,0.38432820949620095,21.882637638549255,43.4297389076141,30.64652386407664,28.78874686080252,44.41378600624594,52.542203487135225,23.493070454372226,6.999992370605469,-4.249113516622572,-27.935499954223644,-49.693508258661154,-6.177491649786134,-38.8145041064424,-17.05649580200489,41.56444356689454,3.905219407053023,-47.18252595677186,10.87900415221875,11,21.009998321533203,27.689998626708984,48.97999954223633,56.714996337890625,-4.1100006103515625,0,-0.08702276586111524,1.1345887798151058,127.55999755859376,1.806941589628009,141.52999877929688,-1.018305890404422,147.99000549316406,-0.08702276586111524
|
|
860,2022-11-08,127.0,129.83000183105472,120.5,126.0,4574800.0,0.018607633053782546,1.8018008110522907,-0.19417469975008078,26.882695690413357,42.465271519885604,25.50448958104937,25.509150844037464,40.86459213277746,50.24970185431903,23.801221775445384,9.330001831054716,-4.414917750373405,-24.176000595092773,-48.68522617253225,0.3332249823467066,-36.4306133838125,-11.921387806373048,36.64377733129885,15.982297252629957,-33.40070515733549,12.254612788719736,11,17.48999786376953,24.169998168945312,46.41749954223633,54.394996643066406,-12.010002136230483,1,-0.10866144135242362,1.646507126796857,124.68000030517578,1.1345887798151058,127.55999755859376,1.806941589628009,141.52999877929688,-0.10866144135242362
|
|
861,2022-11-09,122.36000061035156,124.62000274658205,120.5,124.5500030517578,3718400.0,-0.03653542826494838,2.5364802650966625,-2.190002441406236,23.078223348718993,40.20942411547002,26.782779889404623,29.235698966953834,44.156000769927516,54.78367708134385,23.972697266292514,6.5,-4.662173287476094,-27.28449974060058,-54.942168473738406,0.373168992537245,-41.11333410716949,-13.455665374031668,37.83227453444337,7.254292724759172,-40.14532261723529,13.828834366568913,11,22.12999725341797,28.80999755859375,50.377498626708984,59.034996032714844,-10.860000610351562,2,-0.06636157817978217,1.8018008110522907,127.0,1.646507126796857,124.68000030517578,1.1345887798151058,127.55999755859376,-0.06636157817978217
|
|
862,2022-11-10,135.75999450683594,136.09500122070312,130.67999267578122,132.49000549316406,5229500.0,0.10951286228868118,1.7487335987483297,-1.4931440037903165,35.208617377463085,38.243568089375785,9.880247257734055,15.293513262669308,29.87978230910062,41.342687177032616,23.188447384674145,13.735000610351562,-5.178588032823768,-13.042505264282227,-41.33928480049542,15.254274271930967,-27.190895032388823,1.1058845038243703,21.256898626375403,73.82678209310446,27.061139247964306,14.148389768106597,11,8.730003356933594,15.410003662109375,36.97750473022461,45.63500213623047,-27.669998168945312,3,-0.15232758922025402,2.5364802650966625,122.36000061035156,1.8018008110522907,127.0,1.646507126796857,124.68000030517578,-0.15232758922025402
|
|
863,2022-11-11,143.1199951171875,144.82699584960938,135.33999633789062,136.75,4620200.0,0.05421332430873793,-1.0646348185881556,1.9480172840197478,40.12763541849895,36.421534540665526,-0.7802386829183092,8.124826681250084,22.021788671876436,33.96698743770381,22.177977466355525,9.48699951171875,-5.493448585055319,-5.53950462341308,-33.92510911978587,22.846099872959712,-19.732306871599462,8.653297624773302,10.975546565366926,92.98310098388377,47.448294130443095,14.192802248186393,11,1.3700027465820312,4.7400054931640625,30.87375259399414,38.275001525878906,-33.28999328613281,4,-0.17174395640199613,1.7487335987483297,135.75999450683594,2.5364802650966625,122.36000061035156,1.8018008110522907,127.0,-0.17174395640199613
|
|
864,2022-11-14,142.00999450683594,144.1300048828125,138.28999328613278,141.5500030517578,3043700.0,-0.007755733987013347,1.4851048633205757,0.07221221470593872,36.07646689372349,33.8091439859013,-2.9933923931987465,8.936944654994619,22.627394270563343,34.90793704691953,21.112900498049328,5.840011596679716,-6.797590148003792,-6.169504928588879,-34.66947551427438,22.330465657096624,-20.41949022143163,8.080480364253873,9.397903841114129,88.4202662746018,45.78827544524903,14.249985292842752,11,-1.1749954223632812,4.470008850097656,31.577503204345703,39.38500213623047,-34.659996032714844,0,-0.14801772731604879,-1.0646348185881556,143.1199951171875,1.7487335987483297,135.75999450683594,2.5364802650966625,122.36000061035156,-0.14801772731604879
|
|
865,2022-11-15,148.3000030517578,151.4250030517578,146.02999877929688,148.99000549316406,3967100.0,0.044292717331378295,-1.0630948143566523,-1.500033171896769,41.37974976988774,33.34893129970437,-12.516957601588928,2.077711267772031,15.9375910261478,28.32262863877071,20.669763467385213,9.415008544921875,-8.668766896686662,0.5495037078857479,-27.6558128517498,28.754820267521296,-13.553154571932026,14.652161987703522,-27.800003051757812,89.89490803034094,48.656537609364236,14.102658279817778,11,-12.337501525878906,-3.8100051879882812,25.319992065429688,33.094993591308594,-44.33000183105469,1,-0.1869858583027515,1.4851048633205757,142.00999450683594,-1.0646348185881556,143.1199951171875,1.7487335987483297,135.75999450683594,-0.1869858583027515
|
|
866,2022-11-16,143.64999389648438,147.6300048828125,142.09300231933594,146.7050018310547,2539500.0,-0.031355421844803,1.2576908120887837,4.427532065457762,36.79528946581626,32.363561530593,-9.551794045270839,6.353291799035674,20.099415939339792,32.69616009163849,20.060786939184126,6.207000732421875,-10.8578919398511,-3.6560054779052678,-31.823690317592167,24.51167936178163,-17.739847897748717,10.427836941938182,-22.531493835449226,62.52106403245209,25.419445776257916,14.083842419843453,11,-7.687492370605469,0.8400039672851562,26.507503509521484,35.090003967285156,-41.65999603271486,2,-0.19951268534941624,-1.0630948143566523,148.3000030517578,1.4851048633205757,142.00999450683594,-1.0646348185881556,143.1199951171875,-0.19951268534941624
|
|
867,2022-11-17,139.22999572753906,141.3699951171875,137.8699951171875,139.6199951171875,3927400.0,-0.030769219329938924,-1.2508034167905524,0.1276590431190782,35.31746206495664,32.972086407558635,-6.1378186146078235,10.139321935348391,23.714640870718426,36.93475720339271,19.713971458365748,5.779998779296875,-13.476195394914953,-7.343503189086903,-35.55328453453086,20.86627815635707,-21.44839386180888,6.761387483635076,-17.505365606689466,24.184008492174243,-8.662129175173142,14.104890672721986,11,-3.2674942016601562,5.260002136230469,29.802501678466797,38.38500213623047,-38.56999206542969,3,-0.19916682165102007,1.2576908120887837,143.64999389648438,-1.0630948143566523,148.3000030517578,1.4851048633205757,142.00999450683594,-0.19916682165102007
|
|
868,2022-11-18,138.99000549316406,146.72000122070312,137.19999694824222,146.5050048828125,5404900.0,-0.0017236963423071794,1.3964792397677595,19.269259360694864,36.281660103533575,34.5719777925569,-4.588505973112518,9.501573586938491,22.77634289628361,36.96216671944674,18.889583109730985,9.520004272460909,-14.600182013193972,-6.71699333190918,-34.7301833646159,21.296196700797537,-20.723588348262524,7.289601684444165,-16.6713679136963,12.58353445964048,-18.692784715829085,14.006595016353355,11,-3.0275039672851562,5.499992370605469,26.472492218017578,35.05499267578125,-39.030006408691406,4,-0.2223182094686167,-1.2508034167905524,139.22999572753906,1.2576908120887837,143.64999389648438,-1.0630948143566523,148.3000030517578,-0.2223182094686167
|
|
869,2022-11-21,135.55999755859378,137.50999450683594,134.3800048828125,137.11000061035156,2887200.0,-0.024678090502982086,1.6638313345323974,0.2062545811903646,35.08541439612222,35.48339098208011,0.6114293672058295,11.770054567547191,24.827222917244285,40.27532808098397,18.315202072691143,4.6100006103515625,-15.434471975928886,-9.026501083374,-36.7658114714572,18.712809304709182,-22.8961562774156,4.843154110667598,-12.659232669680222,6.922809049819291,-23.260557444372047,13.869655194041593,11,0.40250396728512783,8.930000305175753,29.902500152587862,38.485000610351534,-30.98999786376956,0,-0.18980522418804036,1.3964792397677595,138.99000549316406,-1.2508034167905524,139.22999572753906,1.2576908120887837,143.64999389648438,-0.18980522418804036
|
|
870,2022-11-22,135.80000305175778,136.30999755859378,132.47999572753906,135.82000732421878,3851200.0,0.0017704743101685239,6.660120546272605,0.012905956822671065,41.46478139509438,37.52634187612182,1.9567508900752841,9.969023705426906,23.517718439832294,39.74799652670899,18.4996194716637,3.830001831054716,-13.989593548305237,-7.470995712280313,-34.18782641691163,19.24583499235102,-20.829411064595973,5.887419640035347,-12.328753399587342,21.914226520867075,-11.5583040855131,13.358415352315667,11,5.252494812011747,8.689994812011747,29.662494659423857,38.24499511718753,-30.51000213623044,1,-0.20949929262367895,1.6638313345323974,135.55999755859378,1.3964792397677595,138.99000549316406,-1.2508034167905524,139.22999572753906,-0.20949929262367895
|
|
871,2022-11-23,140.88999938964844,141.6199951171875,133.83999633789062,135.58000183105472,2578100.0,0.03748156276513992,1.2983785538160557,-265.44317314951127,49.54311870961727,39.11906424636117,-0.2551803233195358,3.4093431774258534,17.41433882300663,34.27329040338793,18.818120329534306,7.779998779296875,-11.554616830469712,-1.336999130249012,-26.60255786686895,23.92855960637091,-13.96977849855898,11.295780238060956,-16.859674669486253,59.058991698750475,21.25328244672923,12.632779368309961,11,1.0625,3.5999984741210938,23.200000762939453,33.154998779296875,-37.61000061035156,2,-0.262048394697189,6.660120546272605,135.80000305175778,1.6638313345323974,135.55999755859378,1.3964792397677595,138.99000549316406,-0.262048394697189
|
|
872,2022-11-25,140.05000305175778,141.3699951171875,138.52000427246094,139.85000610351562,1022500.0,-0.005962072123852802,1.0070491776854842,0.03766422602558135,60.97347099757776,41.43526819959215,1.4051121281127052,2.4301703544732334,17.379546368946507,34.73735072944788,19.244077555566907,2.8499908447265625,-9.553174620245215,-0.9429958343506257,-23.884819286942104,21.998827618240867,-12.41390756064638,10.527915891945128,-15.471784764963687,53.160143286831705,10.464222871040427,11.470911726295745,11,1.9024963378906534,4.439994812011747,21.307498931884794,33.99499511718753,-35.68500518798827,4,-0.2717601168057281,1.2983785538160557,140.88999938964844,6.660120546272605,135.80000305175778,1.6638313345323974,135.55999755859378,-0.2717601168057281
|
|
873,2022-11-28,139.44999694824222,141.0,136.66099548339844,139.67999267578122,3382200.0,-0.004284227707541222,2.0236855956488684,-1.149996185244405,63.51820726726551,44.48435046331904,1.5978087554438787,1.1849690395214623,17.33282318469739,34.88577586122892,19.44125412976807,4.3390045166015625,-6.652015408722264,-0.33300209045407314,-20.64537291417801,19.979368733269865,-10.489187502316042,9.823183321407896,-14.334842966148841,76.25822413726932,27.471810089970333,10.15618541186197,11,2.5025024414062216,5.040000915527315,21.13000488281247,34.5950012207031,-44.55999755859378,0,-0.27816417450715325,1.0070491776854842,140.05000305175778,1.2983785538160557,140.88999938964844,6.660120546272605,135.80000305175778,-0.27816417450715325
|
|
874,2022-11-29,138.0,140.32000732421878,136.25,140.0,10554600.0,-0.010397970455176098,2.0833217737087453,8.695813706629894,60.23065290348365,46.57889525594081,2.7034677329753265,0.8514158702211603,17.96470534520239,35.86830142354165,19.662944466557672,4.070007324218778,-5.309652034610792,-0.6229991912841797,-18.259046209144344,17.013047826575985,-9.441022700214262,8.195024317645903,-12.358649036513341,60.39392386297807,7.149926975922625,8.818023508930079,11,2.0550003051757812,6.489997863769531,19.014999389648438,36.04499816894531,-43.279998779296875,1,-0.27565218054729956,2.0236855956488684,139.44999694824222,1.0070491776854842,140.05000305175778,1.2983785538160557,140.88999938964844,-0.27565218054729956
|
|
875,2022-11-30,117.6500015258789,117.80999755859376,108.88999938964844,112.29000091552734,38648000.0,-0.1474637570588485,2.1408484757309614,-2.6800003051757812,46.610048593317515,47.66942404788539,20.393096578900497,18.787483613812014,37.292254294495336,55.707743972553175,21.074630946134555,29.110000610351562,-5.35827579864997,-18.828997802734364,-35.658849260177476,-1.9991463452912654,-27.24392353145592,-10.414072074012807,33.775001525878906,26.76444631754043,-30.96278561810698,8.41492572872155,11,10.154998779296875,21.034996032714844,39.36499786376953,56.394996643066406,-21.080001831054688,2,-0.11117723469113205,2.0833217737087453,138.0,2.0236855956488684,139.44999694824222,1.0070491776854842,140.05000305175778,-0.11117723469113205
|
|
876,2022-12-01,124.06999969482422,124.91899871826172,118.56999969482422,118.63999938964844,14442800.0,0.0545686195127939,-1.2797125211109603,1.0130596430696353,40.64650955578716,48.26154043575544,12.184973405067467,11.050121262253185,30.052265884120487,48.98465781481971,21.20183126907923,7.2689971923828125,-4.89992629421738,-11.21299934387207,-27.99820712051769,5.57220843277355,-19.60560323219488,-2.82039545554926,26.5043032836914,46.736460289325095,-8.584394475021242,8.392603888322807,12,3.7350006103515625,14.614997863769531,33.73749923706055,48.94499969482422,-28.400001525878906,3,-0.15136615479560056,2.1408484757309614,117.6500015258789,2.0833217737087453,138.0,2.0236855956488684,139.44999694824222,-0.15136615479560056
|
|
877,2022-12-02,124.0,125.5500030517578,120.7300033569336,121.75,8851000.0,-0.0005641951720511962,-1.2470896215174094,0.41436461759593995,32.68116767304622,47.86148572125684,11.027014359127122,10.265813861861432,29.541491782999913,48.738824491425476,20.672540644938792,4.8199996948242045,-5.406710389157496,-10.406499099731434,-27.64291232527222,6.829914125809367,-19.024705712501827,-1.7882924869610406,25.740616906738268,47.05699259775295,-3.3552664789946363,8.6182066127704,12,1.2549972534179688,14.68499755859375,35.34599685668945,49.01499938964844,-27.0,4,-0.16709678403792838,-1.2797125211109603,124.06999969482422,2.1408484757309614,117.6500015258789,2.0833217737087453,138.0,-0.16709678403792838
|
|
878,2022-12-05,118.33000183105469,124.41000366210938,116.69200134277344,122.45999908447266,5780700.0,-0.04572579168504287,-1.0842571331147324,-1.8355543348524306,30.18742569767582,47.31726475476281,15.039791891172484,16.030775334810215,34.581547714436624,54.09225956988075,19.36641126788368,7.7180023193359375,-5.341372885306271,-15.614997482299799,-34.0741458871768,2.8441509225771995,-24.8445716847383,-6.3854232798613,30.593602725341782,30.034998594521667,-14.926343074216305,9.229574202438496,12,6.924995422363281,20.354995727539062,41.752498626708984,54.68499755859375,-20.349998474121094,0,-0.11801744064217679,-1.2470896215174094,124.0,-1.2797125211109603,124.06999969482422,2.1408484757309614,117.6500015258789,-0.11801744064217679
|
|
879,2022-12-06,113.83000183105469,118.8000030517578,112.98999786376952,118.33999633789062,4740900.0,-0.03802923967181937,1.1399619514361057,1.092009081387036,20.26910428251577,44.96218952003185,18.029199508388132,20.739571692788104,38.41985426095633,58.16408466943676,17.876861367224645,5.810005187988281,-4.927778040150969,-19.57249755859374,-39.73709683008934,0.5921017129018651,-29.65479719434154,-9.490197922845937,34.29293062200682,29.651868880686578,-9.22805197575066,10.082299635747802,12,11.424995422363281,24.854995727539062,46.399749755859375,59.18499755859375,-14.300003051757812,1,-0.16638849281155954,-1.0842571331147324,118.33000183105469,-1.2470896215174094,124.0,-1.2797125211109603,124.06999969482422,-0.16638849281155954
|
|
880,2022-12-07,113.1999969482422,114.98999786376952,110.33200073242188,114.33000183105469,4655200.0,-0.005534611900889996,2.8024513742269717,0.25055571156454903,21.779426625867174,41.877334844059625,16.892708564127858,21.378808265733753,38.263073945488586,58.368282837203125,16.233781595255106,4.657997131347642,-4.724450401957029,-19.51250228881834,-41.46474545536016,2.439740877723466,-30.488623872089235,-8.536380705547444,34.138276843551054,18.846075559971915,-16.339354420660648,10.976121583270903,12,11.930000305175767,25.48500061035155,47.02975463867186,59.815002441406236,-8.76999664306642,2,-0.1632508500507167,1.1399619514361057,113.83000183105469,-1.0842571331147324,118.33000183105469,-1.2470896215174094,124.0,-0.1632508500507167
|
|
881,2022-12-08,114.23999786376952,116.37000274658205,111.75,113.52999877929688,4292600.0,0.009187287487320672,-1.163937413901239,-0.6283150588743607,25.291676869114866,37.91269105200819,13.0468738956517,20.763860021771976,36.28159989428106,56.85150824783541,14.445839703499269,4.6200027465820455,-4.135729320765847,-18.066501235961923,-41.09870757561718,4.965705103693352,-29.582604405789553,-6.550398066134292,32.32931043998083,25.68009288829033,-10.446801450007573,11.516103169827636,12,10.705001831054702,20.790000915527358,46.077251434326186,58.77500152587892,-13.239997863769517,3,-0.15467435661209183,2.8024513742269717,113.1999969482422,1.1399619514361057,113.83000183105469,-1.0842571331147324,118.33000183105469,-0.15467435661209183
|
|
882,2022-12-09,115.08000183105469,117.0,112.9499969482422,113.76000213623048,3014600.0,0.007352976041603787,-1.755094679423818,1.8591568970890233,26.63670374458991,33.814746216155335,9.266900947631868,19.2838171077305,34.54044145031918,55.47489808058896,13.979470283787654,4.050003051757798,-4.406227436897808,-16.1924976348877,-40.39877992041497,8.013784650639565,-28.295638777651334,-4.089356492124068,30.735720294413625,33.726382373598554,-5.156404701799616,12.103141142763631,12,9.52500152587892,15.077499389648438,45.07499694824219,57.93499755859375,-15.230003356933594,4,-0.16866530546814373,-1.163937413901239,114.23999786376952,2.8024513742269717,113.1999969482422,1.1399619514361057,113.83000183105469,-0.16866530546814373
|
|
883,2022-12-12,118.54000091552734,118.58000183105469,114.4000015258789,114.76000213623048,3034600.0,0.030066032580988056,1.165802924469006,2.8636361009161257,33.37891101429658,30.831219339578997,2.8260892543160736,14.63844943324716,30.229605257765115,51.417919239645585,14.344534708067952,4.180000305175781,-5.8217977811992085,-11.503498840332043,-35.67298393074208,12.665986250077992,-23.58824138553706,0.5812437048729748,26.53720675522456,96.9295929969603,51.7732306559592,12.084742545205017,12,-1.3199996948242188,11.617500305175781,38.874996185302734,53.12999725341797,-15.129997253417969,0,-0.18171082123474036,-1.755094679423818,115.08000183105469,-1.163937413901239,114.23999786376952,2.8024513742269717,113.1999969482422,-0.18171082123474036
|
|
884,2022-12-13,120.98999786376952,125.5199966430664,118.43000030517578,124.2300033569336,4455100.0,0.020668102997468907,1.4364281800329821,-0.8571445871648584,36.13554925288067,29.66738607953046,-2.559701796316162,11.102157299681593,26.794627317062876,48.466468814273256,14.44569608947353,7.089996337890625,-8.118282476460735,-8.002502059936532,-31.806331615770105,15.801327495897041,-19.904416837853333,3.8994127179802547,23.36346564136032,70.1738214445921,21.16548709334588,11.901914777916788,12,-3.0489959716796733,9.167503356933608,29.79999923706056,44.055000305175795,-14.689994812011719,1,-0.19018096465084966,1.165802924469006,118.54000091552734,-1.755094679423818,115.08000183105469,-1.163937413901239,114.23999786376952,-0.19018096465084966
|
|
885,2022-12-14,120.56999969482422,123.8000030517578,118.8000030517578,121.0,3936000.0,-0.0034713461968831627,-1.5188957538603274,0.1327159185634151,29.154697799105833,28.390518106565867,-1.8796034356747242,9.842821786592083,26.01876516344646,48.39201054629592,15.27197578092159,5.0,-10.739077878221863,-7.036000061035153,-29.28420335214497,15.212203230074664,-18.16010170659007,4.088101584519748,23.074194527995985,64.05230098051872,15.641338678650143,11.124101645554907,12,-2.628997802734375,9.587501525878906,28.459999084472656,42.71500015258789,-15.970001220703125,2,-0.17450444529138154,1.4364281800329821,120.98999786376952,1.165802924469006,118.54000091552734,-1.755094679423818,115.08000183105469,-0.17450444529138154
|
|
886,2022-12-15,114.98999786376952,121.08999633789062,114.66999816894531,118.9000015258789,3237200.0,-0.04628018450011029,-1.8219753243748094,9.09302531892624,26.570677248527787,27.711574726063823,2.544534992317651,13.877083579129376,30.260863036956394,53.65484678417833,15.934568341406695,6.4199981689453125,-13.388872363858184,-11.18300209045411,-32.761993326420864,10.395989145512658,-21.9724977084375,-0.3935064724707331,27.95911246238724,16.229124622551115,-30.276515633771826,10.789495617983382,12,2.9360008239746236,15.167503356933608,32.840000152587905,46.61000061035158,-14.169998168945298,3,-0.09183405300263014,-1.5188957538603274,120.56999969482422,1.4364281800329821,120.98999786376952,1.165802924469006,118.54000091552734,-0.09183405300263014
|
|
887,2022-12-16,111.5,114.91500091552734,110.76000213623048,114.0019989013672,5041900.0,-0.030350447244152257,-1.0868932113241752,0.6398968179015491,25.2084447673474,27.158354622694,4.553823302387599,16.003615456724773,32.290336016379456,56.679780734724574,16.401905747464102,4.229995727539034,-13.761549420927253,-13.286500167846683,-34.89651370445554,8.323513368762178,-24.09150693615112,-2.481493399542245,30.7679281074266,5.013537528261244,-36.17007137714021,10.805006768304434,12,6.425998687744141,18.657501220703125,36.32999801635742,47.81999969482422,-7.029998779296875,4,-0.094170403587444,-1.8219753243748094,114.98999786376952,-1.5188957538603274,120.56999969482422,1.4364281800329821,120.98999786376952,-0.094170403587444
|
|
888,2022-12-19,108.08999633789062,111.28500366210938,107.58000183105469,110.81999969482422,4214000.0,-0.030582992485285843,1.024584918442858,1.0911289191381341,24.361389745246484,27.613053007441852,7.105776003527524,17.897592015322644,34.37994608370235,59.51825875069824,17.508998337933512,3.9199981689453125,-14.324460061747772,-15.15150337219238,-36.90373690458418,6.600730160199419,-26.027620138388272,-4.275386605996488,33.51037319518042,2.842779566995587,-34.42741337006878,10.8761167661959,12,8.460002899169922,21.412506103515625,39.7400016784668,51.230003356933594,-3.7399978637695312,0,-0.07623275180814326,-1.0868932113241752,111.5,-1.8219753243748094,114.98999786376952,-1.5188957538603274,120.56999969482422,-0.07623275180814326
|
|
889,2022-12-20,109.83000183105469,110.48200225830078,106.0270004272461,107.0510025024414,3453800.0,0.016097747729815648,1.1822197557024257,-1.0179472203047841,40.15609522603996,29.65490507412772,5.295588548547428,14.894787859201415,31.660712002261903,57.18693286671697,18.48140744067774,4.4550018310546875,-14.463681069898314,-12.124998092651367,-33.8531251678703,9.603128982567569,-22.989061630260835,-1.2609345550418993,30.409552993935705,21.397630350673946,-16.490893942727975,10.864063537609468,12,5.9434967041015625,18.895999908447266,36.34499740600586,49.38999938964844,-8.459999084472642,1,-0.05845395667771025,1.024584918442858,108.08999633789062,-1.0868932113241752,111.5,-1.8219753243748094,114.98999786376952,-0.05845395667771025
|
|
890,2022-12-21,107.3499984741211,109.12000274658205,104.3499984741211,108.83999633789062,6792700.0,-0.022580381640605274,3.6536384579026584,-0.5361634486299207,26.634999076711395,29.804163097194,7.664507606357631,15.951970365604879,33.283018221103504,59.059981726244985,19.392766959343096,5.480003356933594,-14.004866156441707,-13.18250122070313,-34.819124520529755,8.45412207912348,-24.000812870616443,-2.3641895707898186,30.836803087004654,17.9211492403647,-18.069572167976588,10.818311649913307,12,7.584999084472656,20.53750228881836,36.30750274658203,50.54499816894531,-1.4499969482421875,2,-0.009781047389734399,1.1822197557024257,109.83000183105469,1.024584918442858,108.08999633789062,-1.0868932113241752,111.5,-0.009781047389734399
|
|
891,2022-12-22,103.97000122070312,105.66999816894531,101.87100219726562,104.75,4377800.0,-0.031485768993585794,1.900002329590458,0.5234898641556194,24.379645897830514,29.553378891998513,10.543238129242098,17.311778784788572,35.83862440160158,61.729927099840864,20.959383717114022,5.478996276855469,-12.61685779158013,-14.716498565673831,-35.31499478456843,5.8819976532207505,-25.015746675121136,-4.41725045622654,31.509856093462247,16.091683760278833,-17.735044709659412,10.299248109447293,12,9.72549819946289,20.780502319335938,36.256248474121094,53.92499542236328,6.529998779296875,3,0.006059413734935237,3.6536384579026584,107.3499984741211,1.1822197557024257,109.83000183105469,1.024584918442858,108.08999633789062,0.006059413734935237
|
|
892,2022-12-23,101.98999786376952,103.27999877929688,100.9499969482422,103.0,3325200.0,-0.019043987050943123,1.968155775744334,1.2948765601158287,26.920909294085178,28.835823145308357,11.701715791487146,17.174783990638744,36.96680448509882,62.86651211258145,22.635596965356946,3.0200042724609233,-11.44871706458467,-14.79350166320802,-34.0718583616589,4.484855035242859,-24.43268001243345,-5.154323313982587,30.12897393870587,10.062895403172561,-23.241989012523575,9.639178349225435,12,11.24499893188478,21.84500122070314,38.2362518310547,55.90499877929689,13.940002441406264,4,-0.011471695200034104,1.900002329590458,103.97000122070312,3.6536384579026584,107.3499984741211,1.1822197557024257,109.83000183105469,-0.011471695200034104
|
|
893,2022-12-27,100.66000366210938,102.31999969482422,99.30999755859376,101.06999969482422,3101900.0,-0.01304043758719009,1.0687328108982412,0.4059358074677205,29.568734595635092,28.106177072281067,11.430777347545273,16.284649432846663,37.62537338605543,63.43387186250655,24.2721025520709,3.0100021362304545,-10.719816160080867,-14.183996200561523,-31.573195875342634,3.205203474219587,-22.87859603795208,-5.489396363170968,27.718691157858018,12.08383042974386,-20.787427906426785,8.694599837390552,12,10.894996643066406,22.354995727539062,39.566246032714844,57.23499298095703,12.89999389648439,1,0.03785016312320999,1.968155775744334,101.98999786376952,1.900002329590458,103.97000122070312,3.6536384579026584,107.3499984741211,0.03785016312320999
|
|
894,2022-12-28,99.95999908447266,101.68000030517578,98.6999969482422,99.5999984741211,3532000.0,-0.006954148143948569,-1.7592576894276784,-0.878058765514803,29.504654047227078,28.145061099850093,9.872122461429399,14.74463644236394,37.45047556022638,63.328612600271754,25.9744373158038,2.9800033569335795,-10.153216429893376,-12.98200073242188,-27.844927508287,1.8809260434432389,-20.413464120354433,-5.550537344489328,24.349078118902426,12.092144290660595,-21.621555693181865,7.43146338793256,12,9.93499755859375,20.199996948242188,40.26625061035156,57.93499755859375,9.459999084472656,2,0.04391756132309088,1.0687328108982412,100.66000366210938,1.968155775744334,101.98999786376952,1.900002329590458,103.97000122070312,0.04391756132309088
|
|
895,2022-12-29,104.56999969482422,105.51000213623048,100.47000122070312,101.43000030517578,3142800.0,0.04611845390730562,1.0079667832858592,8.722205738990379,36.52077589665035,29.250627616308154,3.07747224951666,9.596488240644547,31.831208582061407,57.958325579091934,25.516542072440707,5.550003051757827,-10.207251810145095,-7.718000030517572,-22.857193481846352,7.421193420811207,-15.28759675618197,-0.14840330485317565,15.641624667729602,84.21810213097596,47.44389818336905,7.5695967256643915,12,2.237499237060547,15.589996337890625,35.65625,53.32499694824219,10.019996643066406,3,-0.030601481855034973,-1.7592576894276784,99.95999908447266,1.0687328108982412,100.66000366210938,1.968155775744334,101.98999786376952,-0.030601481855034973
|
|
896,2022-12-30,105.29000091552734,106.18699645996094,102.98999786376952,103.5,3148900.0,0.006885351657304861,-1.2754396396543028,0.5700640966454955,36.30769394930454,30.483877525414506,0.935170748799294,7.797162451565072,30.229411535897242,56.51825621693959,25.734346879608456,3.1969985961914205,-10.6510192133821,-6.0589988708496065,-20.43148093718122,8.313483195482007,-13.24523990401542,1.1272421623162074,11.479763060736616,88.0192920671411,48.758603260899896,7.186241033165808,12,-0.2975006103515625,14.8699951171875,37.48124694824219,52.60499572753906,9.19000244140625,4,0.005793528398209125,1.0079667832858592,104.56999969482422,-1.7592576894276784,99.95999908447266,1.0687328108982412,100.66000366210938,0.005793528398209125
|
|
897,2023-01-03,103.27999877929688,108.45999908447266,101.71700286865234,107.5,3447500.0,-0.019090152139357164,1.1964159238153935,-2.357541375591917,27.755105853923595,30.860957093045297,1.8512200880133207,8.617085755272143,31.272881538392852,57.56533238005767,25.90084604990769,6.7429962158203125,-10.877382935002942,-7.033000946044922,-20.52603378265124,6.460031890561396,-13.77951736434808,-0.2864845277417629,10.598602472483606,46.926237997972194,14.342284084417301,6.746516418303156,1,1.3110008239746094,16.75499725341797,39.94124984741211,51.87000274658203,10.139999389648438,1,0.06990706144499326,-1.2754396396543028,105.29000091552734,1.0079667832858592,104.56999969482422,-1.7592576894276784,99.95999908447266,0.06990706144499326
|
|
898,2023-01-04,104.36499786376952,106.88999938964844,102.54000091552734,104.7699966430664,3038200.0,0.01050541341301936,-1.1455025061336304,0.09597124695367018,24.760902489727457,29.150380122343908,0.20368194354558966,6.779825666762676,29.135369699326887,55.55769079976447,25.814666328218326,4.349998474121094,-10.443307902546906,-5.249751663208016,-18.437860569245913,7.9383572428298805,-11.843806116226972,1.3443027898109392,7.085026699444839,58.04302946305781,28.96583424950814,6.594054453018951,1,-0.45499801635739345,15.485000610351577,38.85625076293947,48.630004882812514,4.595001220703139,2,0.11081303768627837,1.1964159238153935,103.27999877929688,-1.2754396396543028,105.29000091552734,1.0079667832858592,104.56999969482422,0.11081303768627837
|
|
899,2023-01-05,94.88999938964844,98.01000213623048,94.51499938964844,98.0,10001700.0,-0.09078712852070436,1.2332251082250971,7.679036997965219,19.421299976470408,28.348858000094907,8.198762251731807,15.560951380243097,37.37286220274126,64.00071562639442,25.765055763752752,9.84999847412108,-9.842637999442843,-13.777750015258789,-28.339872897325378,0.7843728668078,-21.058811456292077,-6.496688574225502,14.520020755170378,2.6891359498500655,-21.056635751679973,7.281061441033293,1,6.597499847412109,22.52750396728517,48.33124923706055,57.93000030517578,17.279998779296875,3,0.19675411833738554,-1.1455025061336304,104.36499786376952,1.1964159238153935,103.27999877929688,-1.2754396396543028,105.29000091552734,0.19675411833738554
|
|
900,2023-01-06,94.72000122070312,95.95999908447266,92.26000213623048,94.38500213623048,6772300.0,-0.0017915288232561721,1.628777099306974,-0.10771672627896137,22.293614815788118,28.117076768756863,7.1395928225285274,15.046953396279434,36.144399341386816,63.11210583030078,25.616799944586855,3.6999969482421733,-8.897500140824903,-13.023748397827148,-28.679157135051113,2.6316603393968165,-20.851452766439124,-5.196044029215173,12.169998168945312,15.185182394368113,-9.118488710054415,7.827704368611981,1,5.6399993896484375,14.185001373291016,47.55249786376953,56.44999694824219,21.58999633789064,4,0.15519422253796566,1.2332251082250971,94.88999938964844,-1.1455025061336304,104.36499786376952,1.1964159238153935,103.27999877929688,0.15519422253796566
|
|
901,2023-01-09,96.56999969482422,99.8000030517578,95.8000030517578,97.04000091552734,6431700.0,0.019531233638927947,-2.980110379800592,-1.4029925527796718,28.634808240005725,28.307509984970263,4.614811999673336,12.443260470525559,32.8995645189824,60.2260235830461,25.397826250911677,5.080001831054673,-9.453504694724955,-10.290250015258792,-26.390110506936708,5.809610476419124,-18.340180261097757,-2.240319769419827,7.394000244140628,26.60492821303528,-0.13308074817920357,8.04993024583896,1,3.7900009155273438,12.335002899169922,36.67499923706055,48.79499816894531,23.949996948242188,0,0.18660035932496966,1.628777099306974,94.72000122070312,1.2332251082250971,94.88999938964844,-1.1455025061336304,104.36499786376952,0.18660035932496966
|
|
902,2023-01-10,95.66999816894531,96.02999877929688,92.25,94.72000122070312,7705000.0,-0.009319680322284807,3.5269496093928456,-2.021264852931628,30.851071337997368,28.449991845232738,5.055704870687208,12.45302766432033,32.27008912532291,60.130393775448,25.35805064504317,4.319999694824219,-9.362240274301726,-10.219751358032227,-26.57145273295862,6.131950016894166,-18.395602045495423,-2.0439006705690304,5.953202209472664,23.36064420442192,-6.135575213816516,8.1758506874632,1,4.685001373291016,13.230003356933594,37.57500076293945,49.69499969482422,19.450004577636733,1,0.1966134164105593,-2.980110379800592,96.56999969482422,1.628777099306974,94.72000122070312,1.2332251082250971,94.88999938964844,0.1966134164105593
|
|
903,2023-01-11,97.0,98.5,94.87999725341795,96.91999816894531,5250100.0,0.013901974041078402,1.3506497366869714,0.08421272426476493,29.96564628492375,28.50121320497681,3.5223460312138,9.935985530886683,29.429347625203434,57.82042961676058,25.369448860891108,3.6200027465820455,-8.809828401459399,-7.812749481201166,-23.47931703122218,7.853818068819848,-15.646033256211666,0.020534293809333803,2.8000030517577983,62.91388185457887,31.055113832994323,7.833283775010507,1,3.354999542236328,11.884998321533203,34.96999740600586,48.36499786376953,17.25,2,0.1692783316386115,3.5269496093928456,95.66999816894531,-2.980110379800592,96.56999969482422,1.628777099306974,94.72000122070312,0.1692783316386115
|
|
904,2023-01-12,97.9800033569336,98.0500030517578,92.70999908447266,97.05999755859376,4804800.0,0.01010312739106789,9.075429871092897,11.499809269502016,34.649420371080495,28.29328481324683,2.494239820217331,7.529800671734421,26.997826952839034,55.93988153618329,26.267742044215183,5.340003967285142,-8.316202702929829,-5.682246398925784,-19.632205246661186,8.267712448809618,-12.657225822793492,1.2927330249419242,0.5199966430664062,75.89405352093902,40.52604657165866,6.974979423867704,1,2.3749961853027344,10.90499496459961,33.989994049072266,47.38499450683594,14.449996948242188,3,0.11206363902172756,1.3506497366869714,97.0,3.5269496093928456,95.66999816894531,-2.980110379800592,96.56999969482422,0.11206363902172756
|
|
905,2023-01-13,99.52999877929688,99.93000030517578,96.12999725341795,96.43000030517578,4210300.0,0.01581950774911456,-1.0540531623801126,3.369542322140913,42.26210863788859,28.95488644531172,0.1722504425144109,4.556326398625345,24.00599750271593,53.56329959037066,27.105118374232884,3.8000030517578267,-7.873444081777876,-3.0802509307861357,-14.62809948422634,8.467597622654068,-8.85417520750623,2.6936733459339592,-7.279998779296875,94.7916470054131,54.63131024032717,5.7739242767201,1,0.8250007629394531,9.354999542236328,32.439998626708984,45.834999084472656,18.09999847412108,4,0.12699688078643545,9.075429871092897,97.9800033569336,1.3506497366869714,97.0,3.5269496093928456,95.66999816894531,0.12699688078643545
|
|
906,2023-01-17,104.43000030517578,105.75900268554688,98.12999725341795,100.4000015258789,6653500.0,0.04923140345600152,1.2813999383990642,1.300000246109622,53.85954190808719,31.855379340218786,-5.4340159926371285,-1.2388855945760042,18.095636214807257,47.753346085728595,27.32548909801462,7.6290054321289205,-7.230365369168197,2.347750473022458,-7.682765911548259,12.378266857593175,-2.6675077192629004,7.363008665307817,-12.026400299072264,90.16209848123742,44.28638496439323,5.015258192285361,1,-4.8600006103515625,4.454998016357422,27.477497100830078,40.93499755859375,13.010002136230455,1,0.11376038704109037,-1.0540531623801126,99.52999877929688,9.075429871092897,97.9800033569336,1.3506497366869714,97.0,0.11376038704109037
|
|
907,2023-01-18,101.0,107.4000015258789,100.9000015258789,106.66500091552734,5224100.0,-0.03284497074741255,-1.2165395967671648,-1.4057078490023096,50.50429586202182,34.715756381584825,-2.6389600506478246,1.437868131100032,20.662845611891015,50.208125447083944,27.161768361883443,6.5,-7.23168291585047,-0.5572498321533175,-9.558632491391364,8.44413282708473,-5.057941161772334,3.943441497465699,-8.062183886718742,56.43294443682717,6.02324960697262,4.500691329619021,1,-1.1749992370605469,7.884998321533203,28.987499237060547,44.36499786376953,16.279998779296875,2,0.19326729349570693,1.2813999383990642,104.43000030517578,-1.0540531623801126,99.52999877929688,9.075429871092897,97.9800033569336,0.19326729349570693
|
|
908,2023-01-19,99.8499984741211,101.79000091552734,98.1999969482422,99.30999755859376,4737500.0,-0.011386153721573367,-1.6014501366932294,-0.09532229978061035,49.83899209812794,38.09549995065789,-2.4549249004355147,2.043678207880774,21.36926802909241,50.233471396419816,26.854939329915595,3.590003967285142,-7.343616233886081,-1.2952514648437443,-9.77695038226139,7.186447452573901,-5.536100923552567,2.9455979938650785,-6.044451236083972,48.60448061957529,-6.377334162422628,4.240849458708819,1,-0.024997711181640625,9.03499984741211,27.531253814697266,45.51499938964844,20.800003051757812,3,0.1529294392169529,-1.2165395967671648,101.0,1.2813999383990642,104.43000030517578,-1.0540531623801126,99.52999877929688,0.1529294392169529
|
|
909,2023-01-20,103.41000366210938,103.76000213623048,99.56999969482422,100.31999969482422,4134700.0,0.03565353272299698,1.211082548418452,5.7222198674749665,48.24826979154545,40.97935050351981,-5.229174590928906,-2.1312271028546377,17.490750787658015,45.69189894710328,26.309049638851533,4.190002441406264,-6.903958439334957,2.5857536315917997,-4.944601132848561,10.11610839603216,-1.1794237506283878,6.350931013811987,-8.788789166801749,64.59630566849587,12.76275134147889,3.7651773822201817,1,-3.585002899169922,5.474994659423828,20.27874755859375,41.954994201660156,17.27999877929686,4,0.10482541295821002,-1.6014501366932294,99.8499984741211,-1.2165395967671648,101.0,1.2813999383990642,104.43000030517578,0.10482541295821002
|
|
910,2023-01-23,106.3000030517578,106.3499984741211,102.0,102.06999969482422,3653800.0,0.02794700016732854,1.009239861084926,1.3689313676351083,51.43140866321049,43.512306106098116,-7.044624522218896,-5.379745145592622,14.234462394297509,41.86724989247138,25.470982608048022,4.349998474121094,-6.393841838589282,5.528252792358387,-1.823052248289983,12.879557833006757,1.8526002720342092,9.203905312682565,-10.912061334615899,88.13378676222459,39.188878160728535,3.6756525203241845,1,-6.475002288818345,1.724998474121108,17.749248504638686,39.06499481201173,13.909996032714858,0,0.057666952751010525,1.211082548418452,103.41000366210938,-1.6014501366932294,99.8499984741211,-1.2165395967671648,101.0,0.057666952751010525
|
|
911,2023-01-24,104.5999984741211,109.01000213623048,104.13500213623048,107.15499877929688,5082200.0,-0.015992516734067874,-1.7977100824239203,-0.604018505325243,51.88733108487694,45.84966830019585,-4.565934569186766,-3.826299120203828,15.690455614949514,42.59335159124578,24.26472649234678,4.875,-4.599681379011187,3.796748352050784,-3.61738946428531,11.210886168386878,0.08967944388272997,7.503817260218838,-8.491333168454972,59.20442603478453,9.590907269068865,3.707068908168048,1,-3.7399978637695312,2.0699996948242188,19.44925308227539,40.76499938964844,19.040000915527344,1,0.12456977982194317,1.009239861084926,106.3000030517578,1.211082548418452,103.41000366210938,-1.6014501366932294,99.8499984741211,0.12456977982194317
|
|
912,2023-01-25,100.81999969482422,101.94000244140624,97.26000213623048,101.72000122070312,7646200.0,-0.036137656160980525,5.98505440197691,0.35225104437589766,45.29404305760704,47.55282349716066,0.02393351622946227,-0.14592982686774292,18.745500189641945,45.53818867392084,23.225147231783634,7.339996337890611,-3.114927434909461,0.07524948120116903,-7.317895330300502,7.46839429270284,-3.621322924549659,3.7718218869519973,-3.6792274427129428,30.29785156249988,-17.49552728286038,3.6965724057508345,1,0.04000091552734375,2.762500762939453,23.221750259399414,44.54499816894531,25.220001220703125,2,0.16484827213737074,-1.7977100824239203,104.5999984741211,1.009239861084926,106.3000030517578,1.211082548418452,103.41000366210938,0.16484827213737074
|
|
913,2023-01-26,104.47000122070312,104.5500030517578,100.87999725341795,102.62999725341795,6069500.0,0.03620314954301951,2.6699917984322177,-2.0444453863434227,65.04396724537266,50.92999537208201,-2.743526307703519,-3.6847813827370715,14.16073969156902,41.21969460967529,21.87032379302664,3.7300033569335795,-1.922349566341353,3.5347511291503935,-4.0432337784777985,11.112736036778585,-0.2542413246636954,7.323743582964482,-7.209999084472642,61.36169433593738,7.5381224937577045,3.7889924538140938,1,-1.9000015258789062,-2.7024993896484375,19.571748733520508,40.894996643066406,23.1199951171875,3,0.12261890886295079,5.98505440197691,100.81999969482422,-1.7977100824239203,104.5999984741211,1.009239861084926,106.3000030517578,0.12261890886295079
|
|
914,2023-01-27,104.3499984741211,105.84100341796876,102.5199966430664,103.61000061035156,6095700.0,-0.0011486813935085438,-1.2746576577282835,0.4021718849124871,65.14626038661501,53.47267889971828,-1.8158744751917197,-3.3929880539311483,13.361100430587399,40.672023325047064,20.32974826855483,3.321006774902358,-0.7333062204361624,3.1952484130859347,-4.516923780661145,10.907420606833014,-0.6608376837876051,7.051334509959474,-7.089996337890611,60.34039436502647,1.5620203351436572,3.856086096873543,1,-1.2149963378906108,-2.983997344970703,18.676252365112305,40.36000061035156,20.580001831054688,4,0.15620511059039677,2.6699917984322177,104.47000122070312,5.98505440197691,100.81999969482422,-1.7977100824239203,104.5999984741211,0.15620511059039677
|
|
915,2023-01-30,101.37000274658205,103.58000183105469,100.875,102.9800033569336,5268100.0,-0.028557697854476594,-1.080765754662723,-2.175682781231616,57.29040263348425,53.853885646984615,1.6232790578839769,-0.700958582177222,15.165088514662628,42.98099547502888,19.400013374608815,3.4749984741210938,0.3939205532028751,0.37525253295899574,-7.1695470615701,7.920052127488091,-3.397147264305545,4.147652330223536,-3.1700006103515648,34.9787285987367,-26.718115022997075,3.772399797264544,1,1.7649993896484375,-0.6850013732910298,20.879747390747056,39.253498077392564,27.54999542236324,0,0.19058892346212963,-1.2746576577282835,104.3499984741211,2.6699917984322177,104.47000122070312,5.98505440197691,100.81999969482422,0.19058892346212963
|
|
916,2023-01-31,105.9000015258789,105.91999816894531,100.73999786376952,101.0,4648300.0,0.04468776419609588,1.0971683179020746,-3.0434780548368714,63.994528546347176,55.35280038968744,-2.990784351447118,-5.463005617413685,9.637380971699002,37.78656888107125,18.407980931083497,5.1800003051757955,1.4209154653033664,4.874751281738284,-2.7476908077288016,12.49719337120537,1.0635302370047413,8.685972326471827,-6.835199389648423,99.7690917756675,31.85056985442823,3.8112210447335406,1,-2.7649993896484233,-5.270000457763672,15.511247634887695,32.505001068115234,15.779998779296875,1,0.1351274537526499,-1.080765754662723,101.37000274658205,-1.2746576577282835,104.3499984741211,2.6699917984322177,104.47000122070312,0.1351274537526499
|
|
917,2023-02-01,110.5,111.63999938964844,105.0999984741211,105.9000015258789,5393700.0,0.043437189875743076,-1.109676157052201,0.9387749064620952,66.95127764553328,57.25416545051025,-6.8185340554690015,-10.007453182282603,4.215047076906572,32.41576608166963,17.834263101577946,6.540000915527344,2.2143339017376036,9.113749694824222,0.43148365199643024,17.796015737652013,4.772616673410326,13.454882716238117,-10.639581863769521,89.54129146732836,20.122652709501395,4.3411330214138975,2,-6.049999237060547,-8.555000305175781,8.723001480102539,24.675498962402344,9.220001220703125,2,0.1189140216257778,1.0971683179020746,105.9000015258789,-1.080765754662723,101.37000274658205,-1.2746576577282835,104.3499984741211,0.1189140216257778
|
|
918,2023-02-02,115.93000030517578,117.58999633789062,113.91000366210938,117.58999633789062,7125800.0,0.04914027425498446,3.4337367117230984,-0.36086882246890606,70.27331738864137,59.70139296129869,-10.870905883965335,-15.311644373979291,-1.9834095597132233,26.063312141879862,17.473778667416124,7.089996337890625,2.3982482854962512,13.965499877929688,3.165660256764042,24.765339499095333,8.565580067346858,19.365419688512517,-15.190002441406264,90.14839060511292,20.658687571333715,5.399919810582824,2,-8.505001068115234,-11.010002136230469,2.6049976348876953,18.784996032714844,5.480003356933594,3,0.08720780284428398,-1.109676157052201,110.5,1.0971683179020746,105.9000015258789,-1.080765754662723,101.37000274658205,0.08720780284428398
|
|
919,2023-02-03,113.55999755859376,117.41200256347656,112.22000122070312,112.46199798583984,4019100.0,-0.020443394637653656,-5.5638735501917,-0.6614471065681976,65.55776798727862,61.2709884417507,-7.721738051817681,-12.091134762244266,-0.31467036326223763,27.420014073712693,16.220110987187176,5.1920013427734375,2.9614369596170604,10.66199722290041,-0.7720432975847871,22.096037743385608,4.944976962657819,16.379017483143002,-10.797999877929712,76.08309113210727,9.38933736673809,5.717020260242596,2,-6.134998321533217,-8.639999389648452,3.725002288818345,20.334999084472642,14.449996948242173,4,0.12354701550656322,3.4337367117230984,115.93000030517578,-1.109676157052201,110.5,1.0971683179020746,105.9000015258789,0.12354701550656322
|
|
920,2023-02-06,109.41999816894531,115.12000274658205,108.8249969482422,111.38999938964844,3864700.0,-0.03645649417623775,-2.984176267781816,-1.794173030288268,55.62823911443281,61.68664488947913,-3.4560675037311483,-7.160504863917652,3.0537625082098714,30.678410017019075,14.530528079136197,6.295005798339844,3.609619533691699,5.786997985839847,-5.318755697560391,16.892751669240084,0.23412114413973484,11.339874827539958,-4.878640649414066,51.51335959173458,-11.70734927539467,5.552876841700117,2,-1.9949989318847656,-4.5,5.6074981689453125,24.169998168945312,19.900009155273466,0,0.1417474172525841,-5.5638735501917,113.55999755859376,3.4337367117230984,115.93000030517578,-1.109676157052201,110.5,0.1417474172525841
|
|
921,2023-02-07,114.58999633789062,115.08000183105469,107.76000213623048,109.73500061035156,4115300.0,0.04724911584226854,1.5089944378051379,-2.4644633092187815,64.74928823241846,63.84833879779151,-7.889639369279877,-11.500929333120041,-3.0077252790090085,24.657342035833324,13.337131461995854,7.3199996948242045,4.2496413230527,10.055996322631842,-1.5497024413411395,21.661695086604823,4.253146940645351,15.858845704618332,-8.482802160156254,75.98078051956858,11.409827855671722,5.8028493819864915,2,-5.424999237060547,-9.669998168945312,-1.1062488555908203,19.0,18.930007934570312,1,0.1250545622568997,-2.984176267781816,109.41999816894531,-5.5638735501917,113.55999755859376,3.4337367117230984,115.93000030517578,0.1250545622568997
|
|
922,2023-02-08,114.4800033569336,119.19000244140624,114.38999938964844,118.33000183105469,5212100.0,-0.0009598829258419261,-1.382131721381763,-0.7929972939590229,66.24473160050235,63.9817570594726,-6.300799238783213,-10.445004769142116,-3.7818008934313383,23.990812902698423,11.928185269315295,4.800003051757798,4.585925450602602,9.005503082275396,-2.624311570118678,20.63531773466947,3.190595756078366,14.820410408472426,-6.994872919980466,58.79266002871538,-7.475818946309822,5.814907326197036,2,-4.515003204345717,-8.760002136230469,-1.9037551879882812,19.10999298095703,18.639991760253906,2,0.06289305325921024,1.5089944378051379,114.58999633789062,-2.984176267781816,109.41999816894531,-5.5638735501917,113.55999755859376,0.06289305325921024
|
|
923,2023-02-09,113.41999816894531,117.79000091552734,113.12000274658205,117.04000091552734,3640900.0,-0.009259304305602845,-1.2132726355620802,0.9402608263132968,61.768157528973056,63.606412297512364,-4.288732141320253,-8.529071033465101,-3.617066283599854,24.38559090719417,10.780876315463523,4.669998168945298,5.04817029552494,7.124497985839838,-4.302918371992533,18.55191434367221,1.4107898069236455,12.83820616475603,-5.6599960327148295,49.51877411719631,-16.26057288670207,5.713708178916187,2,-3.454998016357436,-7.6999969482421875,-1.1070003509521484,20.169998168945312,19.32000732421875,3,0.055545786928806073,-1.382131721381763,114.4800033569336,1.5089944378051379,114.58999633789062,-2.984176267781816,109.41999816894531,0.055545786928806073
|
|
924,2023-02-10,108.95999908447266,112.62000274658205,107.5999984741211,111.9000015258789,3461500.0,-0.03932286330871948,1.2922368384381622,0.8121547543526506,53.01586862216765,63.13146407403274,0.9990227501019575,-3.377465683273755,-0.07587700902431038,28.077738423953065,9.158301435389285,5.819999694824219,6.059786447876121,2.1154991149902287,-8.666618766439072,12.89761699641953,-3.2755598257244287,7.506558055704886,10.23000335693358,11.734254916481541,-49.10166759876934,5.391058940714653,2,1.0050010681152202,-3.2399978637695312,2.9200000762939453,24.62999725341797,27.06000518798828,4,0.11426215750960766,-1.2132726355620802,113.41999816894531,-1.382131721381763,114.4800033569336,1.5089944378051379,114.58999633789062,0.11426215750960766
|
|
925,2023-02-13,112.16999816894531,113.29000091552734,108.6449966430664,110.2300033569336,2670700.0,0.029460344268028793,1.2224899202564061,-0.6598616330004775,58.29861966651127,62.49858530960653,-0.5787507649084631,-5.894150432014527,-3.530287656293069,24.135028513351756,7.7296794475615895,4.6450042724609375,6.131111161084377,4.693498229980463,-5.76018243862579,15.147178898586716,-0.5333421043226707,9.920338564283597,6.78820419311522,39.430527441783966,-20.719008545938713,5.226840334303128,2,-0.024997711181640625,-6.4499969482421875,-2.717496871948242,19.327499389648438,21.089996337890625,0,0.14121419806063606,1.2922368384381622,108.95999908447266,-1.2132726355620802,113.41999816894531,-1.382131721381763,114.4800033569336,0.14121419806063606
|
|
926,2023-02-14,116.30999755859376,116.66000366210938,110.41000366210938,111.94000244140624,3931000.0,0.03690825940295528,1.46547967303502,2.2525808265724017,66.8479443367795,62.487103830856114,-3.449560047869838,-9.590190180430483,-8.078598085511615,19.352721716170024,7.283148787968533,6.25,6.360765943700784,8.239497756958016,-2.817961179895022,19.296956693811055,2.710768288531497,13.768227225384535,2.4210407257079822,75.15095861104275,10.761676220198652,5.52872946842652,2,-2.9149971008300923,-10.58999633789064,-11.677495956420913,14.060001373291001,18.22999572753902,1,0.11185633254846317,1.2224899202564061,112.16999816894531,1.2922368384381622,108.95999908447266,-1.2132726355620802,113.41999816894531,0.11185633254846317
|
|
927,2023-02-15,120.5199966430664,120.55999755859376,115.25,116.70999908447266,4198500.0,0.03619636465344911,1.7300762939572707,0.8718539624011787,67.24693582108813,62.150839212239084,-6.804294376884087,-12.925516786628023,-12.65414949685399,14.64563352660656,7.221757639956788,5.309997558593764,7.310153289656341,11.473497009277338,-0.3739244901437786,23.320918508698455,5.549786259566773,17.397207758987904,-12.919998168945312,99.69135093863329,33.476627059842556,5.923710749710559,2,-6.439998626708984,-14.114997863769531,-15.887495040893555,9.85000228881836,11.019996643066378,2,0.10786598067950104,1.46547967303502,116.30999755859376,1.2224899202564061,112.16999816894531,1.2922368384381622,108.95999908447266,0.10786598067950104
|
|
928,2023-02-16,115.12000274658205,118.7300033569336,115.05999755859376,117.86000061035156,4219100.0,-0.044805791958964725,-1.5664302272539483,-0.7191600051263118,60.393754055096025,61.57705988644102,-1.7112365062221357,-6.664572615513393,-7.507204271602134,19.526301822770264,6.828017198909977,5.459999084472642,7.550339253583957,5.31000289916993,-5.997840553247158,16.61784635158702,-0.3439188270386069,10.963924625378468,-7.260804290771503,58.02472842355863,-8.564043194081151,5.653921726208542,2,-1.0400047302246236,-8.485004425048842,-10.492502212524428,15.244995117187486,16.269996643066392,3,0.15635851234497888,1.7300762939572707,120.5199966430664,1.46547967303502,116.30999755859376,1.2224899202564061,112.16999816894531,0.15635851234497888
|
|
929,2023-02-17,114.25,114.29000091552734,110.45999908447266,113.93000030517578,3713300.0,-0.0075573551583143495,18.149936104064544,-0.11678830084341134,62.95774650049421,62.391449596003405,-0.8192128405706427,-5.207833699442375,-6.760506374662626,19.88325337690793,6.467867333653881,4.660003662109389,7.259973586044495,3.8980003356933537,-7.154488414653457,14.950489086040164,-1.6282440394800517,9.424244710866759,-6.136785562133795,47.04156883134839,-22.573013684895905,5.526244375173402,2,-0.17000198364257812,-7.615001678466797,-9.630001068115234,16.11499786376953,14.389999389648438,4,0.16183812247845997,-1.5664302272539483,115.12000274658205,1.7300762939572707,120.5199966430664,1.46547967303502,116.30999755859376,0.16183812247845997
|
|
930,2023-02-21,112.43000030517578,114.7490005493164,111.51000213623048,112.0199966430664,3620800.0,-0.015929975447039113,-3.530090912971174,1.281262665999094,56.948287014667144,61.52467168291992,1.6457224098675738,-3.0620352514464457,-5.0671923161304875,21.12283625065845,6.49109326715384,3.2389984130859233,6.2191791261943905,1.771500778198245,-9.147037082152394,12.690038638548884,-3.6877681519770675,7.230769708373558,-4.067850204895024,19.9014567266495,-44.002751782264724,5.459268930175319,2,1.6499977111816406,-4.085002899169922,-7.810001373291016,17.93499755859375,17.170005798339844,1,0.20981947792629496,18.149936104064544,114.25,-1.5664302272539483,115.12000274658205,1.7300762939572707,120.5199966430664,0.20981947792629496
|
|
931,2023-02-22,117.62999725341795,118.30999755859376,113.12000274658205,114.41999816894531,5260100.0,0.04625097335344219,1.271332673343347,7.829196129512432,57.49106844413378,60.552042443323415,-3.4393900521753835,-7.626837782780726,-10.369589932649646,15.292201148418783,7.061249022359614,5.879997253417983,5.687719787729932,6.319997787475572,-4.631339837341088,17.27133541229223,0.844328975067242,11.795666599883901,-9.023890203970936,70.99009160562495,9.902129528649887,5.475668812408332,2,-3.5499992370605327,-8.719997406005831,-13.009998321533189,12.735000610351577,14.09000396728517,2,0.13287424652187374,-3.530090912971174,112.43000030517578,18.149936104064544,114.25,-1.5664302272539483,115.12000274658205,0.13287424652187374
|
|
932,2023-02-23,117.44000244140624,120.5500030517578,114.83899688720705,119.69000244140624,5061100.0,-0.001615190142378431,1.877080306559341,-0.7009347793535722,51.78276592053499,59.4425544868303,-3.1126971898490865,-6.459030245915059,-10.313394806802776,14.868799762022903,6.893939081460973,5.711006164550753,6.042448007918708,5.299002838134754,-4.78904790088319,15.387053577152699,0.25497746862578197,10.343028207643727,-8.594817581776283,69.17740943972738,11.27937975074235,5.044025369508972,2,-3.360004425048814,-8.530002593994112,-13.212503433227525,12.924995422363295,19.8199920654297,3,0.14560618604600384,1.271332673343347,117.62999725341795,-3.530090912971174,112.43000030517578,18.149936104064544,114.25,0.14560618604600384
|
|
933,2023-02-24,117.27999877929688,118.8000030517578,115.3000030517578,115.77999877929688,4800600.0,-0.0013624289746518858,-1.8455383393913503,-0.6666666666666666,54.63378511632644,59.622322986181274,-2.623455580230143,-5.576012298018085,-10.403351924561804,14.422460245496495,7.089676665887744,3.5,5.493028154395091,4.498499298095709,-5.156190765996783,14.1531893621882,-0.32884573395052996,9.325844330141948,-8.200517665687642,67.59164532478609,11.498447820525406,4.827345032046245,2,-2.677501678466797,-8.369998931884751,-12.924999237060547,9.430000305175781,19.27000427246091,4,0.12158931322698119,1.877080306559341,117.44000244140624,1.271332673343347,117.62999725341795,-3.530090912971174,112.43000030517578,0.12158931322698119
|
|
934,2023-02-27,120.6500015258789,123.23999786376952,118.3000030517578,118.63500213623048,5501900.0,0.028734675832695622,-2.6797015298583413,1.3433329264322822,64.262137320231,60.284936058816804,-4.6498256738153145,-8.076324617629453,-14.068292182771359,10.387702836890355,7.674377437940678,5.959999084472642,4.957709309094668,7.053501892089841,-2.3531089001063066,16.46011268428599,2.350196495991767,11.756807288187915,-11.340910083369977,77.91988677532115,20.369663614976055,4.703305396098076,2,-3.825000762939453,-10.400001525878906,-16.295001983642578,1.1875,16.209999084472656,0,0.08901780130906878,-1.8455383393913503,117.27999877929688,1.877080306559341,117.44000244140624,1.271332673343347,117.62999725341795,0.08901780130906878
|
|
935,2023-02-28,120.69000244140624,122.68000030517578,120.08999633789062,120.1999969482422,3503800.0,0.0003315450892782401,-6.295716833938664,0.243178978455934,58.90772173379822,59.40268910292999,-3.748346162649142,-6.951092735918294,-14.39530690053617,9.584460209518866,8.077318920125087,2.5900039672851562,4.794780663313205,6.127502822875968,-1.8523136618720883,14.107319307624024,2.13759458050194,10.117411065249996,-10.823674742046876,74.80240461744442,18.774547875443417,3.9899082423740304,2,-3.840003967285142,-10.440002441406236,-16.335002899169908,1.1474990844726705,7.1100006103515625,1,0.06587121374947236,-2.6797015298583413,120.6500015258789,-1.8455383393913503,117.27999877929688,1.877080306559341,117.44000244140624,0.06587121374947236
|
|
936,2023-03-01,120.20999908447266,121.0500030517578,118.61000061035156,120.2300033569336,2768300.0,-0.003977159227970151,1.939755492232775,-0.04082458817301641,58.277948030179,58.406134903940085,-2.9691918838582296,-5.632851131720727,-14.033924970875773,9.264655791157622,8.748986011745222,2.440002441406236,5.460904962974993,4.931999588012701,-2.3094681808424298,12.173467356867832,1.3112657035851356,8.552733472440266,-9.808724578536896,63.93288385812475,7.913760676403264,3.620733884427562,3,-3.3600006103515625,-9.959999084472656,-16.284997940063477,1.62750244140625,7.6100006103515625,2,0.07811336070674568,-6.295716833938664,120.69000244140624,-2.6797015298583413,120.6500015258789,-1.8455383393913503,117.27999877929688,0.07811336070674568
|
|
937,2023-03-02,123.63999938964844,123.93000030517578,118.70999908447266,119.0,3849000.0,0.028533402639538297,1.0,-231.95041952707857,63.81828339841084,58.7866381643084,-6.604624208698496,-8.461802589750107,-17.432625241198707,5.019688668306799,9.278405039749133,5.220001220703125,5.738016097396795,7.704999923706055,-0.07547966105914838,15.485479508471258,3.814760131323453,11.595239716088656,-12.725175949399329,96.63961752232903,38.15421949856744,3.8902397923826046,3,-6.444999694824219,-13.044998168945312,-19.875,-1.8024978637695312,4.4600067138671875,3,0.06535103421984623,1.939755492232775,120.20999908447266,-6.295716833938664,120.69000244140624,-2.6797015298583413,120.6500015258789,0.06535103421984623
|
|
938,2023-03-03,126.04000091552734,127.12000274658205,121.6999969482422,123.3000030517578,4878300.0,0.019411206225546485,1.2122465757263754,0.5905168586621623,74.45590310231478,60.06421112006624,-8.149760165352589,-10.609508151706535,-19.66286173688708,1.9143485629222,9.272786665176557,5.420005798339844,5.308987403444675,9.59950141906738,0.6018903806926943,18.597112457442066,5.100695899880037,14.098306938254723,-14.344266863382629,87.75508085687953,22.391166305648355,4.498805519187341,3,-6.7249984741210795,-12.110000610351562,-23.818750381469727,-4.2024993896484375,3.8199996948242188,4,0.0890193074405663,1.0,123.63999938964844,1.939755492232775,120.20999908447266,-6.295716833938664,120.69000244140624,0.0890193074405663
|
|
939,2023-03-06,127.58999633789062,130.19000244140622,127.31500244140624,130.0,7582900.0,0.012297646866902934,1.0609255876530295,-0.8795640660806276,73.18099927192722,61.86784581531737,-8.50262015152785,-11.651918387378345,-21.07767501946512,-0.16668777281928726,9.639782169662015,4.150001525878878,4.561028026649296,10.447996902465817,0.2838937524931566,20.61210005243848,5.36594532747948,15.530048477452155,-14.660320790190923,77.54744652506848,8.535353679870084,5.082051574986331,3,-5.934993743896484,-12.124996185302763,-25.421245574951172,-5.752494812011719,7.410003662109375,0,0.07022499389480963,1.2122465757263754,126.04000091552734,1.0,123.63999938964844,1.939755492232775,120.20999908447266,0.07022499389480963
|
|
940,2023-03-07,124.93000030517578,128.60000610351562,124.51000213623048,127.0,9777400.0,-0.020847998346755214,-1.8110031225502838,0.8589197300274785,63.561996770110056,62.542393407092504,-4.339361629025518,-8.190294714773856,-18.23066891783924,2.0258747202956044,10.321600373753947,4.090003967285142,4.485864802326191,7.012500762939453,-3.0369910983179977,17.061992624196904,1.9877548323107277,12.037246693568179,-10.274292068105424,54.57684538421718,-13.094494501958678,5.024745930628729,3,-2.4155006408691406,-9.465000152587919,-22.67949867248535,-3.092498779296875,11.170005798339844,1,0.09549347855625934,1.0609255876530295,127.58999633789062,1.2122465757263754,126.04000091552734,1.0,123.63999938964844,0.09549347855625934
|
|
941,2023-03-08,128.91999816894528,134.96000671386722,125.0,132.8800048828125,24696900.0,0.031937868038284245,1.4532004893329449,1.913047003711512,63.30799145488199,63.82297402201995,-7.33031626834476,-11.648926112397987,-21.87447276164066,-2.368392696248634,11.435615339164396,10.030006408691435,4.488652964895152,10.285998535156224,-0.7586821327101632,21.330679203022612,4.7636582012230235,15.808338869089425,-12.71086051144134,62.83073409764934,-0.7576436839073324,5.5223403339331965,3,-3.789993286132784,-11.069995880126925,-27.009996414184542,-7.082496643066378,6.850006103515653,2,-0.008687520424253914,-1.8110031225502838,124.93000030517578,1.0609255876530295,127.58999633789062,1.2122465757263754,126.04000091552734,-0.008687520424253914
|
|
942,2023-03-09,121.68000030517578,130.08999633789062,121.5199966430664,128.11000061035156,8030600.0,-0.056158842434063105,-1.5392562987644915,1.6237346978880367,59.82035742120936,64.39925983367361,0.6418751405744416,-4.049484709111979,-14.30144132289385,4.42735833427588,11.868235794768362,8.569999694824219,4.913861967530977,2.6860008239746094,-8.257481251827357,13.629482899776562,-2.785740213926374,8.157741861875593,-3.220758360908249,1.190502546251748,-60.49497582586955,5.471741037900977,3,4.950004577636719,-1.6499977111816264,-19.79749870300293,0.157501220703125,15.689994812011719,3,0.050460218394552836,1.4532004893329449,128.91999816894528,-1.8110031225502838,124.93000030517578,1.0609255876530295,127.58999633789062,0.050460218394552836
|
|
943,2023-03-10,119.72000122070312,124.51000213623048,118.1500015258789,119.87999725341795,8049500.0,-0.016107816235675032,-2.854551171344888,0.02488274107639496,57.92983874963725,63.69567110360764,3.335109500988125,-1.6794094861579225,-11.981441345038235,6.032905895068495,12.309269451358688,6.360000610351577,4.914684286955449,0.4110015869140682,-10.215005592150362,11.037008765978499,-4.902002002618147,5.724005176446283,15.240005493164091,9.339674064741345,-51.959290279480534,5.313003589532218,3,6.835002899169936,1.5600013732910298,-16.52250099182129,0.220001220703125,16.660003662109375,4,0.06999669894225957,-1.5392562987644915,121.68000030517578,1.4532004893329449,128.91999816894528,-1.8110031225502838,124.93000030517578,0.06999669894225957
|
|
944,2023-03-13,121.41000366210938,123.5999984741211,118.2300033569336,119.11000061035156,6261700.0,0.014116291548400106,-1.645319382432087,-14.375375518574545,63.06752792689817,64.15787179172986,1.9715837233546125,-2.517962430448094,-13.261815786133099,3.904785624587106,13.353821391361526,5.3699951171875,5.353322750973049,1.4785037994384709,-7.990497265681057,10.947504864557985,-3.255996733121293,6.213004331998235,13.213802947998062,19.39322504528388,-45.19484806035446,4.7345005325597596,3,5.145000457763686,-0.13000106811522016,-15.237504959106445,-1.9250030517578125,11.419998168945341,0,0.06959885259339083,-2.854551171344888,119.72000122070312,-1.5392562987644915,121.68000030517578,1.4532004893329449,128.91999816894528,0.06959885259339083
|
|
945,2023-03-14,128.00999450683594,128.16000366210938,122.87000274658205,124.87999725341795,6557300.0,0.05436117820319564,2.0845346424098907,1.3608665653838306,64.51342430436694,64.85070248886184,-3.8899395691397274,-8.295742045462447,-19.51565735423854,-3.1835392251453527,14.737333165607824,6.75,5.886018746990544,7.286494827270502,-2.0984909819690927,16.671480636510097,2.5940019226507047,11.9789877318903,6.284336001586922,58.65550230765276,-4.911142643899758,4.692492904619794,3,-1.4549903869628764,-6.729991912841783,-21.837495803833008,-8.524993896484375,1.8800048828125,1,0.05460515423106882,-1.645319382432087,121.41000366210938,-2.854551171344888,119.72000122070312,-1.5392562987644915,121.68000030517578,0.05460515423106882
|
|
946,2023-03-15,129.32000732421878,130.19000244140622,126.52999877929688,126.55999755859376,6123700.0,0.010233676069042241,-1.5957405363287374,0.8817930311635451,66.10629515988637,65.10492601791468,-4.215058331920545,-9.04483627563991,-20.480372925920733,-4.909928439555728,15.83364292497219,3.6600036621093466,5.783972642431138,7.946007156372104,-1.9410202671168406,17.833034579861064,3.002493444627632,12.889520868116577,4.651436604553197,92.77412748311788,28.68135756421468,4.943513711744479,3,-2.7650032043457173,-8.040004730224624,-23.14750862121585,-12.385009765625028,2.9299926757812216,2,0.05242807296088903,2.0845346424098907,128.00999450683594,-1.645319382432087,121.41000366210938,-2.854551171344888,119.72000122070312,0.05242807296088903
|
|
947,2023-03-16,133.52000427246094,134.08900451660156,129.55000305175778,130.30000305175778,6939900.0,0.03247754956982285,1.083065481817622,1.1666629809818707,69.84360486297484,64.59244843576579,-7.673100965943007,-12.881405280193377,-24.21435072549758,-9.52750230733821,16.64372284085139,4.768997192382784,6.1431096091130115,11.496003723144526,0.23195460246950006,22.76005284381955,5.863979162807013,17.12802828348204,-15.370002746582031,96.43013904651492,31.425847276069376,5.632024560337515,3,-6.965000152587876,-12.240001678466783,-26.477506637573242,-16.585006713867188,-3.1200103759765625,3,0.016851407489537396,-1.5957405363287374,129.32000732421878,2.0845346424098907,128.00999450683594,-1.645319382432087,121.41000366210938,0.016851407489537396
|
|
948,2023-03-17,133.1199951171875,136.47000122070312,131.86000061035156,133.75,5728900.0,-0.0029958743444703506,-1.9269901859153837,-0.19565361614208504,66.42950209109722,63.84228208234024,-6.887470504908592,-11.661637529364924,-23.378340372447184,-9.590595310555216,17.61009432687432,4.6100006103515625,6.618811637534975,10.195994949340815,-1.6088232983482271,22.000813197029842,4.293585825496308,16.098404073185336,-14.651213531494136,81.63373631654964,17.50874730608085,5.9024091238445155,3,-5.809993743896484,-11.08499526977539,-25.277494430541992,-16.18499755859375,-10.969993591308594,4,0.03192608290181087,1.083065481817622,133.52000427246094,-1.5957405363287374,129.32000732421878,2.0845346424098907,128.00999450683594,0.03192608290181087
|
|
949,2023-03-20,132.74000549316406,133.28500366210938,130.22000122070312,132.30999755859378,4245700.0,-0.002854489467858934,3.032886613461828,-0.6825469870179747,65.7351856419911,64.08374751254924,-6.37000088902613,-10.356375002582013,-22.252321409853238,-9.70696466866336,19.208028810857492,3.06500244140625,6.6035396304349945,8.891505050659177,-2.949119953449184,20.732130054767524,2.9711925486049893,14.81181755271335,-13.551175122070305,72.57355774975468,9.394395572699537,5.920312502054176,3,-5.430004119873047,-10.705005645751953,-24.897504806518555,-15.930007934570312,-8.620002746582017,0,0.027422022291809345,-1.9269901859153837,133.1199951171875,1.083065481817622,133.52000427246094,-1.5957405363287374,129.32000732421878,0.027422022291809345
|
|
950,2023-03-21,136.02000427246094,136.89999389648438,131.27000427246094,131.75,4738000.0,0.024709949100203854,-1.152961462044096,9.930059259785617,69.23826908319313,64.74266724902826,-8.841194428568485,-12.41497699243368,-24.727315081775743,-13.535392517588008,20.957921896482855,5.6299896240234375,6.082577659943709,10.9920036315918,-0.7588382021279187,22.742845465311518,5.116582714731948,16.867424548451652,-16.1399270673828,91.51407870419418,27.255832650106825,5.875420916859858,3,-8.495006561279297,-13.247509002685547,-28.17750358581543,-19.395004272460938,-9.97000122070314,1,-0.02345245067788959,3.032886613461828,132.74000549316406,-1.9269901859153837,133.1199951171875,1.083065481817622,133.52000427246094,-0.02345245067788959
|
|
951,2023-03-22,133.25999450683594,137.8800048828125,133.25,135.69999694824222,3739100.0,-0.020291204814965602,-2.7642446873177935,-0.5714285714285781,61.900043979441044,64.97374353327623,-6.035513350871938,-8.879209965151858,-21.237414406779152,-11.340000131874206,22.353921783375423,4.6300048828125,5.478520285927829,7.450494003295901,-4.307694867593767,19.208682874185556,1.5713995678510742,13.329588438740728,-12.358722300273428,44.53770275592373,-14.979084880691488,5.879094435444829,3,-5.244991302490234,-9.114990234375,-24.32749366760254,-16.97499084472655,-13.20999145507814,2,-0.025288873301091308,-1.152961462044096,136.02000427246094,3.032886613461828,132.74000549316406,-1.9269901859153837,133.1199951171875,-0.025288873301091308
|
|
952,2023-03-23,134.53999328613278,138.33000183105472,133.1300048828125,135.96000671386722,3210800.0,0.009605274141229136,-1.4528343985720178,0.5819721339770533,60.81424091689413,65.29423266297144,-5.922274689132223,-9.288669853231823,-21.728585631465876,-13.230167891561024,23.55262937680397,5.199996948242216,5.537811491436571,7.87549324035642,-3.8068262689392895,19.557812749652115,2.034333485708572,13.716652995004267,-12.28042246547028,53.26746905438735,-2.5667652419251397,5.841159754647849,3,-6.2599906921386435,-10.144992828369098,-24.982492446899386,-25.639991760253878,-15.74999237060544,3,-0.017020911256198312,-2.7642446873177935,133.25999450683594,-1.152961462044096,136.02000427246094,3.032886613461828,132.74000549316406,-0.017020911256198312
|
|
953,2023-03-24,131.53999328613278,135.0,130.78999328613278,134.39999389648438,2701400.0,-0.022298202391163757,1.0738883856928774,2.0140658915561063,54.84662202238303,64.38079867358087,-1.1949464376268395,-5.444724429755752,-18.0012309176918,-10.846731731742949,24.640833600984124,4.210006713867216,5.253650226118253,4.162493515014617,-6.828392627665863,15.153379657695098,-1.332949556325616,9.65793658635485,-7.673379364431057,16.276103157684396,-35.29090842264138,5.495443071340238,3,-0.9399909973143963,-7.144992828369098,-21.297494888305636,-22.639991760253878,-14.799995422363267,4,-0.0086665611056298,-1.4528343985720178,134.53999328613278,-2.7642446873177935,133.25999450683594,-1.152961462044096,136.02000427246094,-0.0086665611056298
|
|
954,2023-03-27,131.38999938964844,133.24400329589844,130.28999328613278,131.91999816894528,2562900.0,-0.0011402911976593488,-1.1641011882803787,0.1853142189475588,58.44665199444637,63.706712861367464,0.5806468374630072,-4.689283794898415,-17.142222041961702,-11.281313894870166,25.18811891358224,2.9540100097656534,5.653039365085846,3.475499725341791,-7.175633540775465,14.126632991459047,-1.8500669077168368,8.80106635840042,-6.07704667701141,13.681653413296646,-35.95535667157261,5.325566633058631,3,1.0400009155273438,-6.994998931884751,-21.032501220703125,-22.48999786376953,-13.720001220703125,0,-0.07032497074885824,1.0738883856928774,131.53999328613278,-1.4528343985720178,134.53999328613278,-2.7642446873177935,133.25999450683594,-0.07032497074885824
|
|
955,2023-03-28,128.63999938964844,131.63999938964844,127.55999755859376,131.0,2694500.0,-0.020930055657011115,1.2417596237282515,4.452841596130831,49.62162327122047,61.87508265151571,3.8324322721884982,-1.3841163759765607,-13.75051258015705,-9.12711784153285,25.564186129309686,4.080001831054673,6.282221477408456,0.32799987792969887,-9.76675547171618,10.422755227575578,-4.719377796893241,5.375377552752639,-2.0253417651696424,10.02786817658237,-36.37295301358131,5.047377674822941,3,4.30500030517581,-3.719997406005831,-18.282501220703125,-19.755001068115234,-10.760002136230483,1,-0.03513678999154379,-1.1641011882803787,131.38999938964844,1.0738883856928774,131.53999328613278,-1.4528343985720178,134.53999328613278,-0.03513678999154379
|
|
956,2023-03-29,129.60000610351562,131.39999389648438,128.68099975585938,131.08000183105472,2695800.0,0.007462738793704071,1.5651131824234354,0.6271166715158689,62.89063072375169,61.10252996937981,3.2590434831792265,-1.6912913026610994,-14.20238967391957,-10.483166891418819,26.236678674987886,2.7599945068359375,6.677002225980118,0.8185062408447266,-8.535944936285603,10.17295741797507,-3.858719347720438,5.495731829409891,-2.040008544921861,18.941576004182195,-31.807495562512777,4.677225588565172,3,3.344993591308622,-3.875003814697237,-18.387508392333984,-20.715007781982422,-7.150009155273423,2,-0.0273919975661292,1.2417596237282515,128.63999938964844,-1.1641011882803787,131.38999938964844,1.0738883856928774,131.53999328613278,-0.0273919975661292
|
|
957,2023-03-30,131.72000122070312,133.5,129.94999694824222,131.1300048828125,3425800.0,0.01635798624495588,-1.406771770839826,-0.39864732506468775,69.43004874115013,61.435924041607905,0.9575646927013679,-3.3464919980109187,-15.668568031290008,-12.887749488508973,26.66932420367818,3.899993896484375,6.593463348116174,2.534501266479481,-6.57983430774317,11.648836840702145,-2.0226665206318444,7.091669053590806,-4.160003662109361,55.914009368565175,-0.0700539382865415,4.55716778711133,3,1.2249984741211222,-5.135501861572237,-20.22500228881836,-22.835002899169922,0.69000244140625,3,-0.08859700926810421,1.5651131824234354,129.60000610351562,1.2417596237282515,128.63999938964844,-1.1641011882803787,131.38999938964844,-0.08859700926810421
|
|
958,2023-03-31,137.25999450683594,138.24000549316406,132.11000061035156,132.52000427246094,4528400.0,0.04205886148490312,-1.2050386958669521,8.033931619510682,72.81887819548214,62.22300099199579,-4.395662444924255,-8.435294606676962,-20.43981540789764,-18.459943565010192,26.940352006658735,6.5200042724609375,6.478935688170992,7.513494873046881,-2.150291807960656,17.177281554054417,2.6816015325431124,12.345388213550649,-8.622996520996082,90.82387398649854,28.963317438496105,4.8318933405037665,3,-4.31499481201169,-10.444992065429688,-25.764995574951172,-28.374996185302734,-7.319992065429716,4,-0.13456210352965403,-1.406771770839826,131.72000122070312,1.5651131824234354,129.60000610351562,1.2417596237282515,128.63999938964844,-0.13456210352965403
|
|
959,2023-04-03,136.55000305175778,137.58999633789062,134.16999816894528,135.5,2788000.0,-0.0051726029687608754,1.1853095886938518,0.22152008756115804,64.8058419371257,61.73050908687719,-3.4513319346722255,-7.398973482200887,-19.068245497053084,-17.740623030293676,26.875307315526943,3.419998168945341,5.765519999621432,6.355503082275362,-3.7097549148211613,16.42076107937187,1.3228740837271005,11.388132080823624,-6.94370468139644,84.1760188591632,21.004963167205908,5.032628998548256,4,-3.605003356933537,-8.310001373290987,-24.79375457763669,-27.66500473022458,-2.75,0,-0.1450750988301297,-1.2050386958669521,137.25999450683594,-1.406771770839826,131.72000122070312,1.5651131824234354,129.60000610351562,-0.1450750988301297
|
|
960,2023-04-04,136.86000061035156,138.66999816894528,135.72999572753906,137.5,3045800.0,0.0022702127547831186,-1.0275814895687894,-0.6095214567015118,63.54166381203611,61.91291129049887,-4.056197987904909,-7.1352048473633545,-18.792589658864884,-18.076437958072944,27.407532130196383,2.9400024414062216,5.306018450295269,6.069000625610357,-4.09613519627365,16.23413644749435,0.9864327146683536,11.151568536552361,-6.381331893920873,81.88008963718958,21.526087411636198,5.0825679109419974,4,-3.7450027465820312,-8.450000762939453,-23.322500228881836,-27.97500228881836,-4.7100067138671875,1,-0.14021629662300905,1.1853095886938518,136.55000305175778,-1.2050386958669521,137.25999450683594,-1.406771770839826,131.72000122070312,-0.14021629662300905
|
|
961,2023-04-05,127.8000030517578,135.61000061035156,125.6999969482422,135.3699951171875,7795800.0,-0.06619901737680178,1.4621117776956358,11.828123882411866,41.25381586597641,59.73953072928579,4.635302373044496,1.935834544703809,-9.18533714888413,-9.021115755188447,26.547382532311797,11.16000366210936,4.6601205580801945,-2.934997177124032,-13.155720503290311,7.285726149042247,-8.045358840207157,2.1753644859591077,10.869995117187486,16.191256020573903,-37.963548911865985,5.11036166308314,4,4.384994506835952,0.6099967956543111,-14.250003814697251,-18.915004730224595,2.429992675781264,2,-0.07762132677197464,-1.0275814895687894,136.86000061035156,1.1853095886938518,136.55000305175778,-1.2050386958669521,137.25999450683594,-0.07762132677197464
|
|
962,2023-04-06,127.81999969482422,128.13999938964844,123.70099639892578,126.0,3989200.0,0.00015646825186954594,2.6089468640385562,-0.24042293295599493,41.80074183657548,58.28998848641829,3.980412594401912,2.5290840019197276,-8.524703963827022,-9.259678635019199,26.170170269928295,4.439002990722656,3.477555252331996,-3.2220005035400447,-12.634415094948793,6.190414087868689,-7.928207799244404,1.4842067921643292,10.849998474121065,27.51688695867574,-22.205218890650457,4.706207295704369,4,3.365497589111328,0.5900001525878906,-14.270000457763672,-19.794998168945312,7.730003356933565,3,-0.04201222625100243,1.4621117776956358,127.8000030517578,-1.0275814895687894,136.86000061035156,1.1853095886938518,136.55000305175778,-0.04201222625100243
|
|
963,2023-04-10,128.10000610351562,128.17999267578122,124.5500030517578,126.72000122070312,2673600.0,0.0021906306474723802,3.714339502992506,0.7582445682474607,42.79950122397137,56.55141617858773,3.532621128968742,3.0662863599792445,-8.224462194036803,-9.876360208814589,26.360268386123327,3.6299896240234233,2.8290279921707224,-3.360994338989258,-11.278673416848278,4.556684738869762,-7.319833877918768,0.5978451999402523,9.97123199462888,29.387461984274406,-16.72349156692304,3.9588395389295123,4,3.085491180419922,0.3099937438964844,-14.205005645751953,-20.010005950927734,5.9099884033203125,0,0.03364556872160418,2.6089468640385562,127.81999969482422,1.4621117776956358,127.8000030517578,-1.0275814895687894,136.86000061035156,0.03364556872160418
|
|
964,2023-04-11,129.86000061035156,131.72000122070312,127.2699966430664,127.54000091552734,4014700.0,0.013739222661814043,-2.1118823476059507,1.681153250773994,39.96741476196773,55.47872634422631,1.7129026802552971,2.0783616959215863,-9.367925132910486,-11.94849004650132,26.749103304778586,4.450004577636719,2.149292243729633,-2.0234996795654183,-8.442982215959972,4.39598285682915,-5.2332409477627095,1.186241588631873,7.636427819824206,41.14505633743242,0.7451836016267777,3.2097412681972837,4,1.3254966735839844,-1.4500007629394531,-13.237499237060547,-20.174999237060547,7.3699951171875,1,0.000616062149073171,3.714339502992506,128.10000610351562,2.6089468640385562,127.81999969482422,1.4621117776956358,127.8000030517578,0.000616062149073171
|
|
965,2023-04-12,135.0,137.16000366210938,131.15699768066406,132.5,5517800.0,0.03958108243870373,-1.3150792950245682,1.0775863486436448,52.629998491648024,54.338656096214784,-2.7156337349518083,-2.646817331957294,-13.722885300114228,-17.474338282729633,26.867809244283624,7.3000030517578125,2.076976654661479,2.7669994354247933,-3.524379054946621,9.058377925796208,-0.37868980976091393,5.912688680610501,-11.299003601074219,83.95124083172203,42.25409224212648,3.1456892451857077,4,-3.814502716064453,-6.590000152587891,-16.439998626709,-23.77999877929689,6.850006103515625,2,-0.008888866283275676,-2.1118823476059507,129.86000061035156,3.714339502992506,128.10000610351562,2.6089468640385562,127.81999969482422,-0.008888866283275676
|
|
966,2023-04-13,136.10000610351562,140.21000671386722,135.72000122070312,136.60499572753906,4748400.0,0.008148193359375,-6.098826339215755,-0.201995849609375,52.37084168740986,52.443188645799204,-3.125311516614147,-3.3864650627673996,-14.154921949221631,-18.883466576951463,26.893618824540567,5.210006713867216,1.892761715424598,3.528005599975586,-2.8327563332940997,9.888767533245272,0.3476246333407573,6.7083865666104145,-12.129829559326168,75.10450031864208,33.43043774031389,3.18038096663484,4,-4.144504547119141,-6.920001983642578,-17.110256195068374,-24.880004882812514,8.6199951171875,3,-0.029022865759660066,-1.3150792950245682,135.0,-2.1118823476059507,129.86000061035156,3.714339502992506,128.10000610351562,-0.029022865759660066
|
|
967,2023-04-14,135.77000427246094,136.69999694824222,133.86000061035156,134.44999694824222,2912500.0,-0.0024247010746177855,-1.2719970703125227,-2.6139295966157468,56.99638392208173,50.685133726532484,-2.4142894977948117,-3.0348546295930987,-13.295307618584374,-18.797069382569134,26.382444776334456,2.8399963378906534,2.3524125546202583,3.085503768920887,-3.4237128663930037,9.594720404234764,-0.16910454873604408,6.340112086577818,-11.150234521484364,71.64750061873099,25.65530730527714,3.2546083176569396,4,-3.814502716064453,-6.590000152587891,-14.280000686645508,-22.16500091552733,11.639999389648438,4,-0.04080436304475821,-6.098826339215755,136.10000610351562,-1.3150792950245682,135.0,-2.1118823476059507,129.86000061035156,-0.04080436304475821
|
|
968,2023-04-17,137.3699951171875,137.94700622558594,134.64399719238278,136.66000366210938,2346500.0,0.0117845679780324,2.5439751146038287,0.537869330004173,59.43813129792756,50.08872143328825,-4.466763759445314,-4.532504678233124,-14.511226389271172,-20.630002157880938,25.660399805832785,3.3030090332031534,2.3134150953783603,4.472994613647472,-2.3652586250227614,11.311247852317706,1.0538679943123554,7.892121232982589,-12.126615887695294,78.05247769406135,26.817673588052116,3.4191266193351195,4,-5.414493560791016,-8.189990997314453,-14.03999137878418,-23.764991760253892,6.529998779296875,0,-0.013248832569857205,-1.2719970703125227,135.77000427246094,-6.098826339215755,136.10000610351562,-1.3150792950245682,135.0,-0.013248832569857205
|
|
969,2023-04-18,136.3800048828125,139.88999938964844,136.125,139.05000305175778,1926900.0,-0.007206742881008754,-1.3679182361267723,-3.7606060606060208,62.93451514278352,50.02126047003796,-3.915142789578681,-3.43178190138309,-13.064345158162809,-19.82630802468482,25.307080863699188,3.7649993896484375,1.8556881580302331,3.301004409790039,-3.711200022285425,10.313208841865489,-0.20509780624769292,6.807106625827771,-10.537960553945297,57.69360422586946,1.1949123654735487,3.506102216037725,4,-4.424503326416016,-7.159999847412109,-12.462501525878892,-22.775001525878892,12.819992065429688,1,-0.01737799010942287,2.5439751146038287,137.3699951171875,-1.2719970703125227,135.77000427246094,-6.098826339215755,136.10000610351562,-0.01737799010942287
|
|
970,2023-04-19,132.83000183105472,135.68600463867188,132.00999450683594,135.0,2859200.0,-0.026030231153080008,1.0756648243002813,0.8127339539721435,54.967701177101226,51.54502550460739,-1.1140684385556483,-0.14020797540104013,-8.95581737901685,-16.488967686885474,24.285733098245206,4.3700103759765625,0.6206181928327794,-0.08949851989743252,-6.963798383705523,6.784801343910658,-3.5266484518014636,3.3476514120065985,-6.4132390067875065,10.000074433006885,-49.13228262610551,3.437149931904043,4,-0.8745002746582315,-1.2899971008300781,-8.912498474121108,-19.224998474121108,16.779998779296847,2,0.03312500064616919,-1.3679182361267723,136.3800048828125,2.5439751146038287,137.3699951171875,-1.2719970703125227,135.77000427246094,0.03312500064616919
|
|
971,2023-04-20,129.88999938964844,131.91999816894528,129.07000732421878,131.02999877929688,2445800.0,-0.02213357224180157,-1.0503652800114178,0.5253457841406972,47.25472036287841,52.15102311864105,2.4066637346146535,2.671338808479163,-5.646607718546363,-13.862155652606845,22.92881955820702,3.7599945068359375,-0.2526806086716533,-2.8610012054443246,-9.864159739213278,4.142157328324629,-6.362580472328801,0.6405780614401522,-2.921506809797222,7.578490450557437,-49.814512042323344,3.5015792668844736,4,2.4900054931640625,2.065502166748047,-5.9724960327148295,-16.28499603271483,24.229995727539062,3,0.09207796420099412,1.0756648243002813,132.83000183105472,-1.3679182361267723,136.3800048828125,2.5439751146038287,137.3699951171875,0.09207796420099412
|
|
972,2023-04-21,132.25,132.74000549316406,130.14999389648438,130.58000183105472,1937600.0,0.01816922489368844,-1.0474286369091776,-1.4649114588213,41.691545511458294,52.02791692836182,0.8282412488037494,0.13805958684179132,-7.598819498454134,-16.511390606084433,21.49454780833936,2.850006103515625,-1.0976771446854627,-0.38650093078612713,-7.341217515399279,6.568215653827011,-3.863859223092703,3.090857361520449,-4.751846854788141,29.38997234518716,-22.792160006634532,3.4773582923065716,4,1.4900016784667969,-0.2944984436035156,-8.332496643066392,-18.644996643066392,26.339996337890625,4,0.0942911245421787,-1.0503652800114178,129.88999938964844,1.0756648243002813,132.83000183105472,-1.3679182361267723,136.3800048828125,0.0942911245421787
|
|
973,2023-04-24,130.39999389648438,133.72999572753906,129.02000427246094,132.4949951171875,2054400.0,-0.013988703996337448,1.0635219873517576,-1.2544931244004052,40.172562360377725,52.05071110596293,3.3959286797513926,2.000866220250714,-5.319941711133055,-14.954732518423725,20.413028866603206,4.709991455078125,-0.49633313861917827,-2.1795070648193473,-9.190521676244344,4.831507546605664,-5.68501437053186,1.3260002408931655,-2.393366608526293,12.695402427931318,-33.97574023995718,3.505507305712503,4,4.2150115966796875,1.5555076599121094,-6.482490539550767,-16.794990539550767,29.730010986328125,0,0.13044486627145147,-1.0474286369091776,132.25,-1.0503652800114178,129.88999938964844,1.0756648243002813,132.83000183105472,0.13044486627145147
|
|
974,2023-04-25,122.1500015258789,128.47000122070312,121.80999755859376,128.19000244140622,6106600.0,-0.06326681561929037,1.0181833945033538,2.8830536497254013,31.251588647348598,49.6753322343741,11.663819644532367,10.037769619890867,3.415680214791877,-7.025887276914972,19.316654770972008,8.58999633789061,-0.08410168996240941,-9.96749954223634,-18.38519661942979,-1.5498024650428874,-14.176348080833066,-5.7586510036396135,18.06000518798831,2.450301194882556,-38.124406675397,4.208848538596729,4,8.860000610351591,8.860000610351591,2.5224990844726562,-7.790000915527344,35.400001525878906,1,0.17805969790346232,1.0635219873517576,130.39999389648438,-1.0474286369091776,132.25,-1.0503652800114178,129.88999938964844,0.17805969790346232
|
|
975,2023-04-26,124.12000274658205,125.91799926757812,122.87200164794922,123.81999969482422,2706700.0,0.01612772162172904,-1.7741337020643844,-0.04966937190135099,44.275044728345826,48.77579923892254,8.926953921173535,8.12853326158698,1.8607290679227617,-8.983909062667621,18.736342657448823,3.7679977416992188,0.3401438901957192,-7.77149848937988,-16.802662748329723,1.2596657695699491,-12.287080618854802,-3.2559163599049583,15.722003784179705,19.37924113114754,-23.276835528082717,4.515582129474917,4,6.729995727539048,6.889999389648452,0.552497863769517,-9.760002136230483,27.200004577636705,2,0.20206246895487423,1.0181833945033538,122.1500015258789,1.0635219873517576,130.39999389648438,-1.0474286369091776,132.25,0.20206246895487423
|
|
976,2023-04-27,126.0500030517578,127.5,123.55999755859376,125.19000244140624,3097300.0,0.015549470371155838,1.0957490412515238,2.8666395402063642,47.400885637265134,47.70963276283181,6.058563237208361,6.238805997615387,0.24329806848795954,-10.993094523243158,18.029889164042736,3.940002441406236,0.7985646580362697,-5.663998031616231,-15.018548654070614,3.690552590838152,-10.341273342843422,-0.9867227203890394,13.431363299560601,35.57052134630652,-8.628757102590235,4.677275311227195,4,4.7999954223632955,4.959999084472699,-0.9012565612792827,-11.47500610351561,28.02999877929689,3,0.18690993247274834,-1.7741337020643844,124.12000274658205,1.0181833945033538,122.1500015258789,1.0635219873517576,130.39999389648438,0.18690993247274834
|
|
977,2023-04-28,120.0500030517578,123.97000122070312,119.41999816894531,123.1999969482422,5191100.0,-0.047600157514762764,-1.0634917339644445,-3.662781001046856,39.879299376986935,45.536429216060625,10.72167824631758,11.931421782439017,6.356869733676604,-5.106855593737521,17.22046940624271,6.630004882812486,0.21460182244362613,-11.080498123168965,-21.791049277300644,-0.3699469690372865,-16.435773700234805,-5.725222546103126,19.077935923706107,4.402550596063111,-39.94896496008306,5.355275577065842,4,9.604995727539077,9.764999389648452,6.030000686645522,-4.985000610351548,32.989990234375014,4,0.28379834401787507,1.0957490412515238,126.0500030517578,-1.7741337020643844,124.12000274658205,1.0181833945033538,122.1500015258789,0.28379834401787507
|
|
978,2023-05-01,118.79000091552734,119.93800354003906,116.88999938964844,118.55999755859376,3724400.0,-0.010495644349856614,1.4132967268619616,-0.07301708018871977,35.905270383084215,42.533179798316255,10.134716364422843,12.371018972090837,7.892228379066879,-3.8785625997924313,15.904421714456635,3.160003662109361,-0.5531784057011464,-11.417000579833996,-23.04781969931787,0.2138185396498642,-17.232410139575933,-5.601591020092059,19.54962042767582,16.407609891594095,-27.178412539916014,5.81540955974193,5,7.4980010986328125,9.760002136230469,7.5475006103515625,-3.499999999999986,30.43999481201172,0,0.33504499634329843,-1.0634917339644445,120.0500030517578,1.0957490412515238,126.0500030517578,-1.7741337020643844,124.12000274658205,0.33504499634329843
|
|
979,2023-05-02,116.73999786376952,119.1500015258789,116.04000091552734,118.9000015258789,3077400.0,-0.01725737045170661,1.3383431042988423,-9.39118320230933,24.76506083166302,39.17733087104534,10.17591209717321,13.555825069864156,10.227491060038673,-1.8006591062827795,14.558520259427244,3.1100006103515625,-1.614590739468298,-12.476503372192397,-25.15940094411708,0.20639419973228712,-18.81795215815474,-6.135054586230055,20.31264616222036,6.108176301607308,-31.034666955971055,6.341448785962345,5,8.145000457763686,11.385005950927749,10.757503509521527,-1.449996948242159,34.560005187988295,1,0.37168072479902925,1.4132967268619616,118.79000091552734,-1.0634917339644445,120.0500030517578,1.0957490412515238,126.0500030517578,0.37168072479902925
|
|
980,2023-05-03,117.66999816894531,119.02799987792969,115.66999816894531,116.45999908447266,1908600.0,0.007966423866660133,-1.40716889395692,-0.5601838115825278,24.409871221902492,36.63901429982581,7.676592918997301,11.715082626937942,9.658111511043302,-2.687008430846504,13.027150692398976,3.358001708984375,-3.010534422330693,-10.587002944946278,-23.73035285118732,2.5563469612947785,-17.1586778980668,-4.015327991825757,17.701634408207553,16.906168135577477,-14.797185937106132,6.571674953120528,5,7.029998779296875,10.270004272460952,10.742502212524414,-2.1499977111816264,31.860000610351562,2,0.3389139585568326,1.3383431042988423,116.73999786376952,1.4132967268619616,118.79000091552734,-1.0634917339644445,120.0500030517578,0.3389139585568326
|
|
981,2023-05-04,117.87999725341795,120.16000366210938,117.4499969482422,118.38999938964844,2130200.0,0.0017846442401667773,-2.9562062494083667,-0.42148968769902245,25.07660751422192,34.79291007791065,6.2400217627665455,11.303323610928132,9.65097151791791,-2.8682980961886244,13.392265498042322,2.7100067138671733,-4.583516896849602,-9.881003570556658,-23.821511438972678,4.0595042978593625,-16.85125750476466,-2.9107496363486405,15.521471882914156,26.6264852035759,-0.023203171614603946,6.970253934208014,5,6.819999694824233,10.06000518798831,11.052503585815472,-2.3599967956542685,33.23000335693361,3,0.2836784089747779,-1.40716889395692,117.66999816894531,1.3383431042988423,116.73999786376952,1.4132967268619616,118.79000091552734,0.2836784089747779
|
|
982,2023-05-05,122.4499969482422,123.2300033569336,119.0199966430664,119.2300033569336,2992200.0,0.03876823720142841,-1.313186041588504,-6.313686478076654,30.802884798500386,33.751834793257615,0.14941329907856016,6.651410512836421,5.3472422629465655,-7.396135051180181,13.905460725486279,5.350006103515639,-5.627764184564768,-5.042503738403312,-19.18364039387076,9.098632917064137,-12.113072066137036,2.0280645893304126,9.178325091351226,89.68246199181576,66.66246656361773,7.070568327733725,5,-0.37999725341798296,5.4900054931640625,6.885004043579116,-5.219997406005874,30.66000366210936,4,0.25830956040106745,-2.9562062494083667,117.87999725341795,-1.40716889395692,117.66999816894531,1.3383431042988423,116.73999786376952,0.25830956040106745
|
|
983,2023-05-08,132.41000366210938,132.8800048828125,125.4000015258789,126.0,6057700.0,0.08133937902895272,1.035373372916191,1.9906883291355697,45.849885216175146,35.37386774534945,-10.611390442427677,-3.1296025509531944,-4.220109757764618,-17.3108803475628,14.592577421084707,10.430007934570298,-5.966056817920233,4.702003097534174,-9.608462427280273,19.01246862234862,-2.4532296648730494,11.857235859941397,-16.740005493164062,97.26902360633936,75.3866754924531,7.155232762407221,5,-8.135002136230469,-4.470001220703111,-2.6452541351318075,-14.615001678466768,21.550003051757812,0,0.15580385962882448,-1.313186041588504,122.4499969482422,-2.9562062494083667,117.87999725341795,-1.40716889395692,117.66999816894531,0.15580385962882448
|
|
984,2023-05-09,129.94000244140622,134.16999816894528,129.16000366210938,132.41000366210938,3388900.0,-0.018654188901060853,-1.4863503843095538,-0.3853353837071501,46.909092570718286,35.66653972783528,-7.733422931933859,-0.6886056564813146,-1.4867016673630644,-14.848640608768875,14.837904351251582,5.009994506835909,-6.39139796041033,2.2280017852782947,-12.085040996646853,16.541044567203457,-4.928519605684272,9.384523176240876,-13.925804138183565,77.13515822951854,51.529434340820366,7.15652139096258,5,-5.020004272460923,-1.9999999999999574,-0.0600013732909872,-12.145000457763615,29.86999511718753,1,0.14845307775664596,1.035373372916191,132.41000366210938,-1.313186041588504,122.4499969482422,-2.9562062494083667,117.87999725341795,0.14845307775664596
|
|
985,2023-05-10,133.80000305175778,135.95500183105472,131.02999877929688,132.35000610351562,3995600.0,0.029706022301270618,-1.4083076222844981,-0.5870430087598815,54.101114496261616,36.41100960105712,-11.260027024071718,-4.894036307197155,-5.034300530994869,-18.687329608657876,14.44775380264614,6.014999389648494,-6.561865166299782,6.148002243041958,-8.045969858307188,20.341974344391105,-0.9489838076326294,13.244988293716531,-17.059572753906224,88.35450845355626,57.97057103517492,7.096986050674576,5,-7.98750305175777,-5.86000061035152,-3.2075023651122763,-16.005001068115178,21.339996337890653,2,0.13079222422162817,-1.4863503843095538,129.94000244140622,1.035373372916191,132.41000366210938,-1.313186041588504,122.4499969482422,0.13079222422162817
|
|
986,2023-05-11,132.14999389648438,134.80999755859378,131.27000427246094,134.39500427246094,2557800.0,-0.012331906708814788,1.3024369426814564,-1.5482862765319634,49.89351995664115,37.523700776574245,-9.670717292453133,-3.7472485385749508,-3.0691475219269932,-16.936290486879216,13.668857054316966,3.539993286132841,-5.6078510770461065,4.695493698120117,-9.10809109638572,18.499078492625955,-2.206298699132816,11.597286095373036,-14.256689306640624,77.53169903207846,45.07960009076474,6.90179239725292,5,-6.337493896484361,-4.209991455078111,-1.3874950408935547,-14.184993743896484,19.930007934570312,3,0.1315172583089681,-1.4083076222844981,133.80000305175778,-1.4863503843095538,129.94000244140622,1.035373372916191,132.41000366210938,0.1315172583089681
|
|
987,2023-05-12,130.22999572753906,132.94000244140622,129.25,132.75999450683594,2024700.0,-0.014528931196540862,1.5536219640971793,1.1269430227895247,49.81926630001892,39.069700322900324,-6.878137607737585,-2.385900870136169,-0.9603945412883945,-14.869676056009965,13.066997384232815,3.6900024414062216,-5.489189730204032,3.0524959564208984,-10.262167193600447,16.36715910644226,-3.6048356185897887,9.709827531431571,-11.252989303222648,45.760246916257245,10.362547671009722,6.657331575010678,5,-4.417495727539048,-2.2899932861327983,0.06750297546386719,-12.264995574951172,13.620010375976562,4,0.16033176355543044,1.3024369426814564,132.14999389648438,-1.4083076222844981,133.80000305175778,-1.4863503843095538,129.94000244140622,0.16033176355543044
|
|
988,2023-05-15,135.55000305175778,135.91999816894528,130.41000366210938,130.88999938964844,3140600.0,0.040850860007313416,1.0407410128456653,-1.8418995693762477,65.19273550636568,43.56166417564506,-10.695465089482056,-8.273431627582525,-6.1033074484075485,-19.956195022380797,12.42647486466422,5.690002441406222,-5.491665176272662,8.463502883911104,-4.579966476507224,21.50697224432942,1.9417682037019404,14.985237564120268,-15.554316903037076,94.03975145794938,52.224145516945,6.52173468020916,5,-9.73750305175777,-7.61000061035152,-5.752254486083956,-17.585002899169893,10.250000000000028,0,0.12954627195315327,1.5536219640971793,130.22999572753906,1.3024369426814564,132.14999389648438,-1.4083076222844981,133.80000305175778,0.12954627195315327
|
|
989,2023-05-16,134.00999450683594,135.61000061035156,133.30000305175778,134.0,1963500.0,-0.011361184140540548,-2.276619230561025,0.002144742270741799,61.32354423603829,47.663183399437926,-7.205856563480282,-7.294051963301371,-4.450416847111143,-18.217065700734594,11.509755290095843,2.3099975585937784,-4.644534591088387,7.041994857788083,-5.685200542180212,19.769190257756392,0.6783971578039427,13.405592557772238,-13.056749417175183,70.99169585293278,25.250043365722107,6.363597699984152,5,-7.307495117187472,-6.069992065429673,-4.212245941162109,-16.044994354248047,9.639999389648438,1,0.14886958454440946,1.0407410128456653,135.55000305175778,1.5536219640971793,130.22999572753906,1.3024369426814564,132.14999389648438,0.14886958454440946
|
|
990,2023-05-17,137.22999572753906,139.08999633789062,133.61000061035156,134.83999633789062,3147600.0,0.024028067701613587,-1.2597963183775944,239.13129770992367,62.43325558009317,51.813922073423626,-8.224367587824986,-10.716980339814626,-7.43203919023054,-21.1776018988148,11.514622775928244,5.4799957275390625,-3.3321954356141816,10.041996383666998,-3.2513706578417327,23.335363425175743,3.3953128629126184,16.688679904421363,-15.376645233394669,81.09754773800773,32.66194728357924,6.6466835207543715,5,-8.174999237060547,-9.289993286132798,-7.432247161865234,-17.52499771118167,4.5800018310546875,2,0.16454129952671392,-2.276619230561025,134.00999450683594,1.0407410128456653,135.55000305175778,1.5536219640971793,130.22999572753906,0.16454129952671392
|
|
991,2023-05-18,141.85000610351562,141.9600067138672,137.22999572753906,137.44000244140622,3952100.0,0.033666184652146214,1.0431991352263439,1.8451902880017486,75.01144933128208,56.725984799288256,-10.15451757592777,-15.172961203119428,-11.88370014466301,-25.45467905823304,12.174505037481085,4.730010986328125,-1.1493857867909867,14.06400642395019,-0.7322319644407855,28.86024481234118,6.665887229754702,21.462125618145677,-18.61772394187153,99.13453538752621,43.26481575098751,7.398119194195493,5,-8.170001983642578,-13.035003662109375,-12.052257537841797,-22.14500808715823,2.42999267578125,3,0.09369046679091708,-1.2597963183775944,137.22999572753906,-2.276619230561025,134.00999450683594,1.0407410128456653,135.55000305175778,0.09369046679091708
|
|
992,2023-05-19,144.72000122070312,148.33999633789062,142.38999938964844,142.74000549316406,6018200.0,0.020232604819862443,-3.440283083860462,0.4489782501885693,78.68995022748881,60.37488091165643,-10.653646356829825,-17.98282337475996,-14.315122766024302,-27.929955543448926,13.001665212663937,6.489990234375,1.247762078736173,16.310501480102545,-0.22634253517145453,32.84734549537656,8.042079472465531,24.578923487739544,-19.614946603836728,79.8103926608003,18.166218658863137,8.268422007637005,5,-5.970001220703125,-12.715003967285156,-14.15224838256836,-24.244998931884766,0.3699951171875,4,0.05085683076472125,1.0431991352263439,141.85000610351562,-1.2597963183775944,137.22999572753906,-2.276619230561025,134.00999450683594,0.05085683076472125
|
|
993,2023-05-22,147.41000366210938,148.55999755859375,143.82000732421875,144.25999450683594,3433400.0,0.018587634181289836,-1.352362092923755,1.5909171476791948,83.46059245534616,64.4361586766151,-12.283923296336326,-20.377925631845457,-16.463065937575124,-30.184353643187123,14.087670971296474,4.739990234375,3.8874718983640832,18.15000343322754,-0.4400862192074726,36.740093085662565,8.854958607010019,27.445048259445045,-19.516756038720075,92.46399534436782,22.811948727286847,9.295044826217511,5,-8.5050048828125,-15.295005798339844,-16.84225082397461,-26.935001373291016,-3.4199981689453125,0,-0.024150311852334738,-3.440283083860462,144.72000122070312,1.0431991352263439,141.85000610351562,-1.2597963183775944,137.22999572753906,-0.024150311852334738
|
|
994,2023-05-23,143.89999389648438,148.6300048828125,143.7899932861328,146.11000061035156,3223100.0,-0.02381120465657527,-2.983535631981815,-0.7015873938548434,77.09147793876384,66.99064350355978,-7.3593566947369595,-15.973904126309591,-12.495089599703391,-26.243550652939575,15.416303794526753,4.8400115966796875,6.133918145599466,13.552494049072266,-5.814779121115066,32.9197672192596,3.8688574639785998,23.23613063416593,-13.11340128216645,68.50859093961402,-7.492606201838967,9.683636585093664,5,-4.959991455078125,-11.749992370605469,-13.33224105834961,-21.24499130249022,2.970001220703125,1,0.013203677803073521,-1.352362092923755,147.41000366210938,-3.440283083860462,144.72000122070312,1.0431991352263439,141.85000610351562,0.013203677803073521
|
|
995,2023-05-24,149.1999969482422,149.47999572753906,143.14999389648438,144.0500030517578,4865800.0,0.036831155500745894,1.2171668314582722,-2.3303069009562605,79.27099853273346,70.25480778979227,-11.449142070234899,-20.341560695308146,-17.478867286162625,-31.15117628833994,16.850040404262284,6.3300018310546875,7.23156371699983,17.59849739074707,-3.261275803101455,38.458270584595596,7.168610793822808,28.028383987671333,-15.558458370965127,97.71429567920919,14.828581851999388,10.429886596924264,5,-9.834999084472656,-16.625,-18.61224365234375,-25.294994354248033,-3.239990234375,2,-0.03719841263591395,-2.983535631981815,143.89999389648438,-1.352362092923755,147.41000366210938,-3.440283083860462,144.72000122070312,-0.03719841263591395
|
|
996,2023-05-25,149.61000061035156,151.1300048828125,147.19000244140625,150.64999389648438,3556400.0,0.002748013877316602,2.939972381802507,-0.20194068323901515,77.52327936787744,73.33303146399876,-10.19399281249514,-19.917172288943846,-17.603593512440654,-31.17393125634166,18.697242784373323,3.94000244140625,8.57393996242942,16.830501174926752,-5.329688243505416,38.99069059335892,5.750406465710654,27.910595884142836,-13.117539746027347,82.6086576987875,0.5586166127493044,11.080094709216088,5,-8.839996337890625,-16.209999084472656,-17.862247467041016,-25.704998016357408,-4.529998779296875,3,-0.05213557262172841,1.2171668314582722,149.1999969482422,-2.983535631981815,143.89999389648438,-1.352362092923755,147.41000366210938,-0.05213557262172841
|
|
997,2023-05-26,154.1199951171875,158.17999267578125,150.0,150.2899932861328,5650100.0,0.030145006940959007,-2.709757000550148,-3.68271784262805,74.73225007283469,74.39297752693976,-12.246683394829887,-22.91892201558349,-21.905421420736275,-35.23442624276066,20.252122088081258,8.569992065429688,9.43426537384363,19.636996078491222,-3.6142175234892306,42.88820968047166,8.011389277500996,31.26260287948145,-14.700025449165622,72.98737266575026,-6.842723852336917,11.625606800990221,5,-8.379997253417969,-17.19499969482422,-21.952241897583008,-30.214992523193345,-10.509994506835938,4,-0.06384633175214305,2.939972381802507,149.61000061035156,1.2171668314582722,149.1999969482422,-2.983535631981815,143.89999389648438,-0.06384633175214305
|
|
998,2023-05-30,158.58999633789062,160.77999877929688,154.91000366210938,159.5399932861328,6715700.0,0.02900338283364401,2.4227297599081807,-0.24804086006940157,81.21591381402858,76.60324081338314,-14.644824064215413,-25.565059421558885,-26.098126830270928,-39.241696037848655,21.610225449479472,6.660003662109375,10.90586908465994,22.116997528076183,-2.264251018347977,46.498246074500344,9.926373254864103,34.30762180128826,-15.418022068316873,87.57798165137615,7.101018300653422,12.19062427321208,5,-11.394996643066406,-20.36499786376953,-25.742244720458984,-34.68499374389647,-14.539993286132812,1,-0.08512516748683818,-2.709757000550148,154.1199951171875,2.939972381802507,149.61000061035156,1.2171668314582722,149.1999969482422,-0.08512516748683818
|
|
999,2023-05-31,160.1300048828125,161.7949981689453,157.00999450683594,158.8300018310547,10277600.0,0.009710628542047184,1.066960857657919,-1.368428660916494,80.2157100546438,78.5790690883332,-13.510879328577062,-24.96783957026065,-27.32497721573668,-40.15403163198857,22.952641295036823,4.785003662109375,12.742687489113933,21.48750572204591,-3.220230367934306,46.19524181202614,9.133637677055788,33.84137376703602,-13.436425711294135,91.07003001017252,11.110771889437615,12.353868044990113,5,-10.617507934570312,-21.397506713867188,-26.844751358032227,-36.225002288818345,-10.180007934570312,2,-0.10079309871663422,2.4227297599081807,158.58999633789062,-2.709757000550148,154.1199951171875,2.939972381802507,149.61000061035156,-0.10079309871663422
|
|
1000,2023-06-01,157.5500030517578,159.7899932861328,142.4949951171875,146.72000122070312,15842100.0,-0.016111920017380932,1.2593100149000105,8.330751082784605,78.53930677163792,78.97105324837274,-8.655590196823766,-20.2870670672836,-24.561080770904397,-36.95227278912441,23.27323737959841,17.635009765625,13.440854748553875,16.913503646850586,-7.094697688047461,40.92170498174865,4.909402979401563,28.91760431429961,4.2449951171875,78.00521012456072,-2.1677134467495733,12.00410066744903,6,-5.4575042724609375,-18.8175048828125,-26.540000915527315,-33.64500045776366,-6.760009765625,3,-0.06778805285749023,1.066960857657919,160.1300048828125,2.4227297599081807,158.58999633789062,-2.709757000550148,154.1199951171875,-0.06778805285749023
|
|
1001,2023-06-02,151.32000732421875,159.39999389648438,150.52999877929688,158.66000366210938,7981700.0,-0.03954297433743881,1.0113420503575963,-0.6777465463434565,71.60417217000673,78.1837445753192,-1.05159307718759,-12.04071164906054,-18.126815038623647,-30.15997417179409,23.842270145895462,8.8699951171875,14.452589931326543,9.01150741577149,-12.888924983061145,30.911939814604125,-1.9387087836448131,19.961723615187793,10.474990844726562,45.72544461969649,-37.197644497625944,10.950216199416317,6,0.8249893188476562,-12.587509155273438,-20.39000701904297,-27.415004730224595,-5.19000244140625,4,-0.035421625369520426,1.2593100149000105,157.5500030517578,1.066960857657919,160.1300048828125,2.4227297599081807,158.58999633789062,-0.035421625369520426
|
|
1002,2023-06-05,154.0800018310547,154.75999450683594,148.24000549316406,151.0500030517578,4680700.0,0.018239455281827688,1.9703929760655123,-0.4128065791607246,70.03241789457228,76.69172517967763,-2.619737882651151,-12.974790933528766,-20.68752105807016,-32.32153748721569,24.91150637868058,6.519989013671875,15.343513322499405,10.190001678466786,-10.187605839355086,30.567609196288657,0.0011979195558637912,20.378805437377707,7.328996276855463,60.02593203119749,-20.603204093851595,10.188803758910936,6,-1.9350051879882812,-15.347503662109375,-23.150001525878906,-29.652500152587876,-3.3300018310546875,0,-0.05841121425912432,1.0113420503575963,151.32000732421875,1.2593100149000105,157.5500030517578,1.066960857657919,160.1300048828125,-0.05841121425912432
|
|
1003,2023-06-06,153.0399932861328,155.77000427246094,152.39999389648438,153.77999877929688,2894400.0,-0.006749795772083567,-2.3366368793576213,-0.2442263337597067,70.79779900035821,75.99242751985479,-0.7790565173850723,-10.867154975421613,-19.35948635572109,-30.704306295220505,25.64820938609157,3.3700103759765625,15.301611362998699,8.118493652343744,-11.897683752537631,28.134671057225134,-1.8895950500969434,18.126582354784432,7.990724761962895,54.637287572785596,-26.086864897340405,10.008088702440693,6,-0.8949966430664062,-14.3074951171875,-23.30499267578125,-27.729988098144517,-3.6399993896484375,1,-0.06161783252401465,1.9703929760655123,154.0800018310547,1.0113420503575963,151.32000732421875,1.2593100149000105,157.5500030517578,-0.06161783252401465
|
|
1004,2023-06-07,149.22999572753906,155.89999389648438,148.39999389648438,154.75,3492100.0,-0.02489543730879773,-1.0891341815623878,7.459409860403737,62.94776979459588,74.1787354378395,4.320900515672491,-5.837176839461279,-15.294961177383328,-26.349028820519507,26.019949842313167,7.5,14.737918759525485,3.343996429443365,-15.45459051889722,22.142583377783936,-6.055297044726927,12.743289903613658,11.430007861938492,38.94189837177808,-40.010991395473226,9.399293474170287,6,2.9150009155273438,-10.49749755859375,-21.810993194580078,-23.894992828369126,3.5,2,-0.0347114710452634,-2.3366368793576213,153.0399932861328,1.9703929760655123,154.0800018310547,1.0113420503575963,151.32000732421875,-0.0347114710452634
|
|
1005,2023-06-08,151.3000030517578,151.69000244140625,148.50999450683594,149.1199951171875,2276600.0,0.013871254998881977,1.1486491362823281,-0.39492866798061693,60.79012538403936,72.31949610630193,2.8833173479494008,-6.881736319417939,-16.992485124729967,-27.88093245504743,26.171430306496042,3.1800079345703125,13.733193854289283,4.539003753662115,-13.504891670297098,22.58289917762133,-4.482943958317492,13.560951465641722,8.996700368273935,27.41936145456335,-46.95734426264389,9.021947711979612,6,0.8449935913085938,-12.5675048828125,-24.795001983642578,-25.965000152587876,1.649993896484375,3,-0.008922710352185503,-1.0891341815623878,149.22999572753906,-2.3366368793576213,153.0399932861328,1.9703929760655123,154.0800018310547,-0.008922710352185503
|
|
1006,2023-06-09,149.52999877929688,153.8300018310547,146.83999633789062,153.52999877929688,3548600.0,-0.011698640031457486,2.0391287906430575,-1.834855706976321,55.63363064537229,70.19742728102833,5.1861600767082905,-3.9451758872533276,-14.893833900051362,-25.655893099558853,26.440737561232186,6.9900054931640625,13.23546380105131,1.8999992370605412,-14.805486282630142,18.605484756751224,-6.4527435227848,10.252741996905883,10.410670474678,29.69098417531781,-42.180868305381864,8.352742759845347,6,2.6149978637695312,-9.907501220703125,-23.209999084472656,-24.19499588012694,8.080001831054688,4,0.008426366061138335,1.1486491362823281,151.3000030517578,-1.0891341815623878,149.22999572753906,-2.3366368793576213,153.0399932861328,0.008426366061138335
|
|
1007,2023-06-12,151.11000061035156,151.86000061035156,148.91000366210938,150.23500061035156,2446200.0,0.010566453848412927,1.4842079564144737,-0.21875,54.44924731806257,67.223353225921,3.5026279245236367,-4.090412296054467,-16.18839726666971,-26.712285282991417,27.117867833766752,2.9499969482421875,12.069706165482472,2.4360008239746094,-12.168608867331471,17.04061051528069,-4.866304021678417,9.738305669627636,8.481755160887559,47.1303026832571,-21.222334576825943,7.302304845653038,6,1.0349960327148438,-10.702503204345703,-24.790000915527344,-25.249996185302706,-3.0399932861328125,0,-0.03295609627042717,2.0391287906430575,149.52999877929688,1.1486491362823281,151.3000030517578,-1.0891341815623878,149.22999572753906,-0.03295609627042717
|
|
1008,2023-06-13,153.11000061035156,154.27000427246094,150.57000732421875,153.05999755859375,3145800.0,0.013235391383242368,2.1223466240881788,0.05714634486607143,61.49239022112856,65.14298435553042,0.7191717354452294,-4.96180314728403,-18.052431371142802,-28.1533676989839,27.525200107425974,3.6999969482421875,11.163835966959027,3.5580009460449276,-9.781063981533435,16.89706587362329,-3.111531517744254,10.227533409834109,6.139819947806529,69.2053638194814,0.836413490639643,6.669532463789187,6,-1.9675064086914062,-9.512500762939453,-28.104999542236328,-26.444995880126925,-2.2100067138671875,1,-0.015413758741713468,1.4842079564144737,151.11000061035156,2.0391287906430575,149.52999877929688,1.1486491362823281,151.3000030517578,-0.015413758741713468
|
|
1009,2023-06-14,153.9600067138672,154.0,150.67999267578125,153.14999389648438,2673700.0,0.0055516040763319285,6.460695732679548,16.199267622825754,56.68164842781467,62.71435565066116,-1.2271354516959718,-4.4697370629218085,-18.730902463207656,-28.49068236505326,27.954545123301493,3.32000732421875,10.255942072610651,3.410506439208973,-7.857959620938516,14.678972499356462,-2.2237265908647714,9.044739469282717,4.954717335471486,95.82776275175435,29.88316760423659,5.634233030073743,6,-0.8400115966796875,-8.482505798339844,-27.85250473022461,-26.43550491333005,-4.220001220703125,2,-0.02961816457865929,2.1223466240881788,153.11000061035156,1.4842079564144737,151.11000061035156,2.0391287906430575,149.52999877929688,-0.02961816457865929
|
|
1010,2023-06-15,159.80999755859375,161.19000244140625,152.2209930419922,153.22999572753906,7568000.0,0.037996821184859364,-1.0862995781564175,8.123330507676368,62.42083994665,61.69398540362153,-7.512893842366026,-9.00294074674116,-24.347837888248932,-33.83490446628754,28.25974528680289,8.969009399414062,8.66622175988249,8.131497192382824,-1.9836487137566223,18.24664309852227,3.0739242393131008,13.189070145452547,-17.31500244140625,90.38324532507055,25.44993175037294,5.057572953069717,6,-5.7949981689453125,-14.287498474121094,-33.37999725341797,-32.05499267578125,-8.8699951171875,3,-0.044302621483107374,6.460695732679548,153.9600067138672,2.1223466240881788,153.11000061035156,1.4842079564144737,151.11000061035156,-0.044302621483107374
|
|
1011,2023-06-16,155.13999938964844,162.25,154.80999755859375,162.10000610351562,6347700.0,-0.029222190352847455,1.049589000212278,-1.0577514858763482,51.23726815219545,59.60563543224632,-2.507763504464293,-3.463831840367675,-19.202169502010833,-28.65401447528407,28.25562435266465,7.44000244140625,6.89513200536274,2.796999359130865,-6.293809408977154,11.887808127238884,-1.7484050249231302,7.34240374318486,-12.271104125976564,46.70162996854447,-16.50185218338214,4.545404384054002,6,-0.595001220703125,-9.389999389648438,-28.2637481689453,-27.199996948242173,-0.5099945068359375,4,-0.014116297860140237,-1.0862995781564175,159.80999755859375,6.460695732679548,153.9600067138672,2.1223466240881788,153.11000061035156,-0.014116297860140237
|
|
1012,2023-06-20,152.0800018310547,155.72000122070312,150.25999450683594,152.60000610351562,3595400.0,-0.019724104490346672,-1.6249912885915394,0.0747131854664559,41.82367192809169,56.38628797977227,0.266750928260052,0.18533221094958208,-15.692896525855474,-25.035376353794533,27.220088294134598,5.4600067138671875,5.193478490329255,-0.6309982299804631,-8.988835976371377,7.72683951641045,-4.809917103175934,3.547920643215008,-8.43586237792968,15.179370228449038,-43.08443937477609,4.178918873195464,6,2.464996337890625,-6.3300018310546875,-25.20375061035155,-24.139999389648423,0.7700042724609375,1,0.036362432356097374,1.049589000212278,155.13999938964844,-1.0862995781564175,159.80999755859375,6.460695732679548,153.9600067138672,0.036362432356097374
|
|
1013,2023-06-21,143.85000610351562,151.3800048828125,143.27000427246094,150.5800018310547,6245200.0,-0.05411622585776754,-1.0557671071538393,12.942193139470055,32.49462496849799,53.002605221316955,7.885277236261118,8.574569641452172,-7.10902238880891,-16.34720577489307,25.699553775536366,8.80999755859375,3.9444190661942287,-8.682994079589832,-17.645922031514942,0.27993387233527756,-13.164458055552387,-4.201530103627277,18.399993896484375,3.055858596496588,-48.9490238153726,4.481463975962549,6,8.909996032714844,2.4799957275390625,-16.973754882812486,-15.91000366210936,11.75,2,0.029336121248867864,-1.6249912885915394,152.0800018310547,1.049589000212278,155.13999938964844,-1.0862995781564175,159.80999755859375,0.029336121248867864
|
|
1014,2023-06-22,145.8000030517578,146.94000244140625,141.5,142.55999755859375,3306400.0,0.013555765488386218,-1.0298514260987892,-0.48142757058611474,37.19206316680283,50.38059830829067,6.031886497973289,7.1403020282756415,-8.731924150473759,-17.821121151362433,24.07787515338881,5.44000244140625,2.621488779679737,-6.827997589111334,-15.439016467337439,1.783021289114771,-11.133507028224386,-2.5224881499982814,16.070397033691393,20.722906273531628,-26.836743065463203,4.305509439113054,6,6.0749969482421875,1.9749984741210938,-18.923751831054673,-17.86000061035155,15.860000610351562,3,0.034979360342784815,-1.0557671071538393,143.85000610351562,-1.6249912885915394,152.0800018310547,1.049589000212278,155.13999938964844,0.034979360342784815
|
|
1015,2023-06-23,143.64999389648438,144.9499969482422,142.2100067138672,143.42999267578125,2897700.0,-0.014746290193904832,-1.0601638328629448,0.06790149620650193,40.823149246919215,48.734989264018104,7.803214879075426,9.331637830323785,-6.438762003453604,-15.155117313548146,22.273140397437157,3.589996337890625,1.209649397746091,-8.70050659179688,-18.098424481777357,0.6974112981835958,-13.399465536787119,-4.001547646806642,17.405590185546856,10.361416368599398,-35.8840426161968,4.698958944990235,6,8.225006103515625,4.280006408691406,-16.328742980957003,-15.70999145507811,22.310012817382812,4,0.042394791893052286,-1.0298514260987892,145.8000030517578,-1.0557671071538393,143.85000610351562,-1.6249912885915394,152.0800018310547,0.042394791893052286
|
|
1016,2023-06-26,141.80999755859375,145.17999267578125,141.35000610351562,143.0399932861328,2186100.0,-0.012808885597423325,-2.5628136067167726,-5.590858648911083,34.988988062903374,46.57273823566708,9.424000936525658,11.127846173699481,-4.509503997413304,-12.87691846635073,20.233578351616092,3.829986572265625,0.410204034729162,-10.150502777099604,-20.614213985660967,0.31320843146176003,-15.3823583813803,-4.918647172818908,18.463363160156234,3.201055054833969,-39.595154041709094,5.2318556042806845,6,9.990005493164062,7.930000305175781,-13.312498092651367,-13.869995117187486,12.919998168945312,0,0.06438195501018984,-1.0601638328629448,143.64999389648438,-1.0298514260987892,145.8000030517578,-1.0557671071538393,143.85000610351562,0.06438195501018984
|
|
1017,2023-06-27,144.27999877929688,145.07000732421875,142.07000732421875,142.49000549316406,2563100.0,0.01741768044021419,-1.2813778218717908,-1.4552841494125965,39.64539731106248,44.145294578993074,6.574675312338968,8.308858692753518,-6.849062964755888,-14.963354382482294,17.394382197434144,3.260009765625,-0.37297139297919557,-7.188501739501959,-18.138717870671996,3.761714391668079,-12.663609805086963,-1.7133936739169542,14.857960662539057,29.212293443435982,-11.586834584938721,5.475108065585015,6,7.5200042724609375,7.5200042724609375,-13.032495498657227,-15.464996337890625,13.270004272460938,1,0.07173555718799163,-2.5628136067167726,141.80999755859375,-1.0601638328629448,143.64999389648438,-1.0298514260987892,145.8000030517578,0.07173555718799163
|
|
1018,2023-06-28,145.08999633789062,146.02000427246094,142.43800354003906,143.88999938964844,2374800.0,0.005614066852279276,1.3411671428785137,0.6703918710414376,44.732825613020836,42.81764759957154,5.037108124337948,6.783406869288001,-7.568096969509753,-15.467884131923057,14.123749669492035,3.582000732421875,-0.752847371582277,-5.703504180908197,-16.46812920091432,5.061120839097924,-11.085816690911258,-0.32119167090513656,12.980685903646076,66.90505696800292,24.802297477565418,5.382312510003067,6,6.7100067138671875,6.7100067138671875,-9.71249771118164,-13.084999084472656,5.4000091552734375,2,0.053484113043556825,-1.2813778218717908,144.27999877929688,-2.5628136067167726,141.80999755859375,-1.0601638328629448,143.64999389648438,0.053484113043556825
|
|
1019,2023-06-29,143.99000549316406,146.49000549316406,143.1699981689453,145.77000427246094,2450100.0,-0.0075814382279317805,1.062115568697696,-1.4833360883994762,40.46438805188229,40.378041833486236,5.111674840003275,6.96956482464077,-6.356133862171134,-14.027878515285892,10.565914995022041,3.32000732421875,-1.2397820622693985,-5.996495056152355,-16.220396082782656,4.227405970477946,-11.108445569467506,-0.8845445428372045,13.077436180091382,51.36186192872304,7.095992625745787,5.111950513315157,6,7.80999755859375,7.80999755859375,-8.48000717163086,-11.875007629394531,6.9799957275390625,3,0.08063060050999682,1.3411671428785137,145.08999633789062,-1.2813778218717908,144.27999877929688,-2.5628136067167726,141.80999755859375,0.08063060050999682
|
|
1020,2023-06-30,146.8699951171875,149.32000732421875,144.8699951171875,145.08999633789062,3091300.0,0.02000131616190659,-3.009017801910784,-1.0,46.62778200343709,39.86587670584642,0.2269842666558759,3.4239804324736838,-8.97393214875234,-16.48155048514809,9.976281618374239,5.3300018310546875,-2.202697072032862,-2.582505035400402,-12.243186394077782,7.078176323276978,-7.412845714739092,2.247835643938288,9.25440042188356,69.25957551089175,22.193775284103054,4.830340679338695,6,1.665008544921875,4.9300079345703125,-11.324993133544922,-14.719993591308594,-0.989990234375,4,0.10070136199787383,1.062115568697696,143.99000549316406,1.3411671428785137,145.08999633789062,-1.2813778218717908,144.27999877929688,0.10070136199787383
|
|
1021,2023-07-03,145.9600067138672,147.5500030517578,145.00999450683594,147.17999267578125,1386400.0,-0.006195876854181326,1.5918365758149022,-0.6853858418914054,43.358267462417764,40.03638732077153,-0.33765959108876586,4.12322162956491,-7.712141168603409,-15.228758034471383,9.354783721378787,2.540008544921875,-3.0481713084454896,-3.2244934082031307,-12.964104094762575,6.515117278356314,-8.094298751482853,1.6453119350765917,9.277925459070559,53.655163995150865,6.324986029981922,4.869805343279717,7,0.404998779296875,5.839996337890625,-9.990009307861328,-13.385009765625,-0.5,0,0.13702383584571232,-3.009017801910784,146.8699951171875,1.062115568697696,143.99000549316406,1.3411671428785137,145.08999633789062,0.13702383584571232
|
|
1022,2023-07-05,145.0800018310547,147.27000427246094,144.8800048828125,145.55999755859375,3179100.0,-0.006029082230296301,-4.4318808413240625,0.3934436481432842,39.33598062435864,40.7965379492005,-0.6202528463902581,4.5264723976845005,-6.55938754902121,-14.00582980108561,9.072731216276672,2.3899993896484375,-4.807934396357751,-3.6544982910156136,-13.272639557837351,5.963642975806124,-8.463568924426482,1.1545723423952552,9.32465477771774,38.38995696411903,-5.918150357390694,4.809070633410874,7,0.2550048828125,6.720001220703125,-7.994998931884766,-11.680000305175781,2.779998779296875,2,0.06651498328295968,1.5918365758149022,145.9600067138672,-3.009017801910784,146.8699951171875,1.062115568697696,143.99000549316406,0.06651498328295968
|
|
1023,2023-07-06,143.61000061035156,143.71499633789062,139.3699951171875,142.75,3788800.0,-0.010132349063621704,7.121557834091525,-1.7916838859395365,36.477636101209704,40.71715716413459,0.9075633106598673,5.537699984220865,-4.768455295263067,-12.181046529127116,8.677280787784897,5.7100067138671875,-5.820257204683173,-4.6529998779296875,-14.306938616541345,5.00093886068197,-9.479969247235516,0.17396949137614115,10.011376968105452,42.61306825501009,4.622665170150938,4.826969369305833,7,0.7350006103515625,7.1999969482421875,-2.2775039672851562,-6.685005187988281,4.6100006103515625,3,0.09706846586004003,-4.4318808413240625,145.0800018310547,1.5918365758149022,145.9600067138672,-3.009017801910784,146.8699951171875,0.09706846586004003
|
|
1024,2023-07-07,144.0500030517578,146.8000030517578,143.47999572753906,143.50999450683594,2280900.0,0.003063870479327324,-10.066578505671126,0.627916467060556,26.01946310002596,39.07230314781312,0.21592467425494988,4.943166537451873,-4.609834331012934,-12.18889304040664,8.719382883629764,3.32000732421875,-6.21522487615124,-3.9539978027343636,-13.775195971180409,5.867200365711682,-8.8645968869574,0.9566012814886733,8.431263929797638,47.03519791928647,15.024737201046982,4.910599084223028,7,0.2949981689453125,6.7599945068359375,-1.3400039672851562,-5.825004577636719,8.319992065429688,4,0.0447067150640208,7.121557834091525,143.61000061035156,-4.4318808413240625,145.0800018310547,1.5918365758149022,145.9600067138672,0.0447067150640208
|
|
1025,2023-07-10,149.9499969482422,149.97999572753906,143.5,143.8000030517578,3451900.0,0.04095795745567932,1.0869580173866893,11.388697372139022,42.387785794854345,39.894391784696566,-5.248354562690395,-1.1206062090020907,-9.893812803359793,-17.669290030506716,8.958953377796096,6.4799957275390625,-5.2526556117643395,2.0134963989257812,-7.7305741699354655,11.757566967787028,-2.8585388855048564,6.885531683356419,1.4823682841638401,99.71725940083729,66.69146891119168,4.872035284430626,7,-5.275001525878906,0.8600006103515625,-5.8274993896484375,-11.217498779296875,-0.3199920654296875,0,0.006802296053483703,-10.066578505671126,144.0500030517578,7.121557834091525,143.61000061035156,-4.4318808413240625,145.0800018310547,0.006802296053483703
|
|
1026,2023-07-11,150.7899932861328,152.74000549316406,149.27000427246094,150.75,3520700.0,0.0056018429809008286,-1.3133459134211904,0.0065029798087563205,47.97613746810111,40.82002957992307,-5.230637579290118,-1.9619575438356662,-10.157551180246287,-18.146649079585018,9.05397870402847,3.470001220703125,-4.6524938975557575,2.7904930114746094,-7.013068460865327,12.594054483814546,-2.1112877246953587,7.6922737476445775,-11.419998168945312,85.41502846897515,48.06089347953913,4.901780736169969,7,-4.734992980957031,0.0200042724609375,-5.377494812011719,-12.0574951171875,-1.7899932861328125,1,-0.03256176551452805,1.0869580173866893,149.9499969482422,-10.066578505671126,144.0500030517578,7.121557834091525,143.61000061035156,-0.03256176551452805
|
|
1027,2023-07-12,146.1300048828125,153.92999267578125,144.33999633789062,153.19000244140625,4597300.0,-0.030903830564391055,1.2459065602241297,-176.52956886684473,54.02827247601454,41.8528570091446,-0.31360769561428015,2.4304216245712382,-4.770145570887848,-13.214661108807888,8.834056249168684,9.589996337890625,-4.225604873213683,-1.6204956054687614,-11.344058047005717,8.103066836068194,-6.482276826237239,3.2412856152997165,-6.492609558105471,46.42864628528072,4.540370313889753,4.861781220768478,7,0.519989013671875,4.67999267578125,-0.6912574768066406,-7.3975067138671875,-1.75,2,-0.0045849459149927,-1.3133459134211904,150.7899932861328,1.0869580173866893,149.9499969482422,-10.066578505671126,144.0500030517578,-0.0045849459149927
|
|
1028,2023-07-13,150.75,153.5399932861328,147.52999877929688,147.97999572753906,4044700.0,0.031615650193760336,-2.275203000203728,-0.39235201563053834,57.99161134916564,43.80032626439831,-4.521815903221125,-2.5038161349094707,-8.553421118671679,-17.4468077133389,8.243752546470674,7.4099884033203125,-3.211051549055128,3.1174995422363168,-6.387022281910674,12.622021366383308,-1.6347613698371788,7.869760454309812,-10.540900781250002,69.56943919188261,23.971001548311065,4.752260912073496,7,-4.100006103515625,0.05999755859375,-5.311252593994141,-12.017501831054688,-3.9499969482421875,3,-0.019170808554881846,1.2459065602241297,146.1300048828125,-1.3133459134211904,150.7899932861328,1.0869580173866893,149.9499969482422,-0.019170808554881846
|
|
1029,2023-07-14,149.39999389648438,152.24000549316406,148.92999267578125,150.4499969482422,2642900.0,-0.008955264368262883,-2.326636864825905,-0.3790618888919492,59.529348812321146,45.23383368760764,-2.5967789338107536,-1.594712667384158,-6.299043453028219,-15.69897433885319,7.621548098172319,3.3100128173828125,-2.568903510506175,1.9954940795898324,-7.0789663630297355,11.0699545222094,-2.5417361417199515,6.532724300899616,-8.642058939453136,56.56757468472949,6.242891339784151,4.537230221309782,7,-2.75,1.410003662109375,-3.9612464904785156,-10.667495727539062,4.5,4,-0.007898211003936395,-2.275203000203728,150.75,1.2459065602241297,146.1300048828125,-1.3133459134211904,150.7899932861328,-0.007898211003936395
|
|
1030,2023-07-17,152.72999572753906,155.55999755859375,148.42999267578125,149.07000732421875,3687600.0,0.02228916979315243,-1.8866313100581005,-3.4856931103134583,67.24575599303472,47.887999079898414,-5.596673622181697,-5.778598299362784,-8.697313903701172,-18.578686073911058,6.195225026979929,7.1300048828125,-2.1493381893965307,5.679496002197254,-1.7629274107110007,13.12191941510551,1.958284295743141,9.400707708651368,-11.44517846175782,74.77717002532252,17.727793035738962,3.7212117064541217,7,-5.2649993896484375,-1.9199981689453125,-7.291248321533203,-13.99749755859375,-0.399993896484375,0,-0.0023571048282734486,-2.326636864825905,149.39999389648438,-2.275203000203728,150.75,1.2459065602241297,146.1300048828125,-0.0023571048282734486
|
|
1031,2023-07-18,152.9499969482422,154.22500610351562,150.74000549316406,153.0,2411900.0,0.0014404585009979431,1.7879834717805678,-0.013662079287587394,64.73990238719193,50.71065705354657,-5.2756646184946305,-6.504574269762372,-7.970586961851126,-18.425575592890397,4.56361201559232,3.4850006103515625,-1.3924186965278125,6.008997344970709,-0.9831060483738554,13.001100738315273,2.5129456482984267,9.505049041642991,-10.808668864892184,76.73796500542626,15.499526200016305,3.4960516966722808,7,-5.4850006103515625,-2.1399993896484375,-7.511249542236328,-14.217498779296875,0.8600006103515625,1,-0.021706388569286195,-1.8866313100581005,152.72999572753906,-2.326636864825905,149.39999389648438,-2.275203000203728,150.75,-0.021706388569286195
|
|
1032,2023-07-19,157.61000061035156,161.5,154.89500427246094,155.0,4787500.0,0.030467497581489367,-3.6844073134174913,-52.196826365578275,68.82143389647777,54.30441236413191,-8.908161025520712,-11.308852936668927,-11.757520617454588,-22.67854828020728,4.132943955724291,8.550003051757812,-0.9708073203798335,10.392501068115223,2.2088927259246987,18.576109410305747,6.300696897019975,14.484305239210471,-14.663552358486925,72.15462383866098,11.152427959287337,4.09180417109526,7,-5.120002746582031,-6.8000030517578125,-11.726253509521484,-18.87750244140625,-12.160003662109375,2,-0.05462851708019134,1.7879834717805678,152.9499969482422,-1.8866313100581005,152.72999572753906,-2.326636864825905,149.39999389648438,-0.05462851708019134
|
|
1033,2023-07-20,148.07000732421875,156.13999938964844,147.5,154.92999267578125,4791900.0,-0.06052911140910333,-1.1599998474121094,-2.628346263351437,54.89209246467698,57.51248229353758,1.4874357572199415,-1.51412776691987,-1.758401978660629,-12.780311553724118,4.358871706809978,10.110000610351562,-0.5169931090892419,0.6415077209472599,-7.39277019912592,8.67578564102044,-3.37563123908933,4.65864668098385,-3.6392749325032696,4.071480887276786,-55.748029589163316,4.017138960036594,7,4.42999267578125,2.739990234375,-1.7937602996826172,-9.337509155273438,1.5099945068359375,3,-0.024920660896075364,-3.6844073134174913,157.61000061035156,1.7879834717805678,152.9499969482422,-1.8866313100581005,152.72999572753906,-0.024920660896075364
|
|
1034,2023-07-21,150.89999389648438,152.375,148.8800048828125,149.92999267578125,5949600.0,0.01911249025651096,-1.276886984701333,-0.1413998967916437,54.83793796243514,58.895832534379885,-0.3002722755751108,-4.155500110372941,-4.007284632391958,-15.285770828667808,4.629549726666847,4.30499267578125,0.2971474201709725,3.216494750976551,-4.923199790548551,11.356189292501654,-0.8533525197860001,7.286342021739102,-5.103720096106144,24.285670689174108,-32.92119601593524,4.069847270762554,7,2.0200042724609375,-0.089996337890625,-3.529996871948242,-12.167495727539062,-6.8699951171875,4,-0.0271702518923832,-1.1599998474121094,148.07000732421875,-3.6844073134174913,157.61000061035156,1.7879834717805678,152.9499969482422,-0.0271702518923832
|
|
1035,2023-07-24,149.74000549316406,151.78500366210938,147.14999389648438,150.97000122070312,2745100.0,-0.0076871335337233004,2.2412648786499707,-1.2680352367468932,54.51074234255756,59.62189974265282,0.9239606418979633,-2.6518307773514493,-2.3921287682777574,-13.80534443935045,4.810320406670728,4.635009765625,1.411044848891919,1.7520057678222543,-6.205977592711122,9.70998912835563,-2.226985912444434,5.730997448088942,-2.687433596816078,18.048853624146943,-37.971143723162726,3.978991680266685,7,3.17999267578125,1.0699920654296875,-0.4412574768066406,-11.00750732421875,-3.040008544921875,0,0.027781409447792615,-1.276886984701333,150.89999389648438,-1.1599998474121094,148.07000732421875,-3.6844073134174913,157.61000061035156,0.027781409447792615
|
|
1036,2023-07-25,150.94000244140625,153.41000366210938,150.5399932861328,150.6199951171875,2246200.0,0.008013870069591755,-10.95810286731515,-0.26016945998585767,56.93984698548245,59.94540802148259,-0.2821956452642098,-3.3020582388409423,-3.0604367543585056,-14.667008043172501,4.9588883060597135,3.6699981689453125,2.951251124178725,2.495502471923828,-5.004587083278949,9.995592027126605,-1.2545423056775746,6.245547249525231,-3.790008544921875,26.411198138747526,-30.52364942675082,3.7500447776013925,7,3.3849945068359375,-0.1300048828125,-1.1712532043457031,-12.207504272460938,-1.760009765625,1,0.009208953008915,2.2412648786499707,149.74000549316406,-1.276886984701333,150.89999389648438,-1.1599998474121094,148.07000732421875,0.009208953008915
|
|
1037,2023-07-26,154.6300048828125,154.9499969482422,148.4499969482422,150.27999877929688,2798600.0,0.02444681583226216,1.6052155193502617,13.593457943925234,62.398756771437604,60.43509084617948,-2.949887186711578,-6.51071492475333,-6.103013058743159,-18.048552454030443,4.98636651943495,6.5,3.556846617660085,5.668004608154291,-2.047395581335792,13.383404797644374,1.8103045134092497,9.525704702899333,-7.480010986328125,83.2036308767094,23.44687389564551,3.8577000947450473,7,-0.3050079345703125,-4.19500732421875,-4.482505798339844,-15.670005798339844,8.399993896484375,2,-0.005303028508860219,-10.95810286731515,150.94000244140625,2.2412648786499707,149.74000549316406,-1.276886984701333,150.89999389648438,-0.005303028508860219
|
|
1038,2023-07-27,152.85000610351562,158.0800018310547,152.19500732421875,156.9499969482422,2671000.0,-0.0115113414155672,-1.1756033721714065,-0.9425253085077276,59.611197122892044,60.44418510290958,-0.9394713187874117,-4.34217297884112,-3.854429335676116,-16.005635904700256,5.366440423722208,5.8849945068359375,3.8433901167283295,3.500005340576166,-4.1759096593601726,11.175920340512505,-0.33795215939198897,7.337962840544321,-4.552011718750009,52.150119571302334,-8.835132680801387,3.8379574999681636,7,1.4749908447265625,-2.415008544921875,-2.7025070190429688,-13.890007019042969,8.379989624023438,3,-0.048413535229183347,1.6052155193502617,154.6300048828125,-10.95810286731515,150.94000244140625,2.2412648786499707,149.74000549316406,-0.048413535229183347
|
|
1039,2023-07-28,155.60000610351562,157.0399932861328,153.5,155.5,2003100.0,0.01799149421124402,1.375849991807308,-0.024391787031489,56.62680574143361,59.26430174162057,-3.036870825085657,-6.511639015442199,-6.0445812712187035,-18.498806833121876,5.844168120822856,4.1899871826171875,4.367015547842442,5.669505310058582,-2.055530536102765,13.39454115621993,1.8069873869779087,9.532023233139256,-7.1500091552734375,77.31021109604933,20.347543433524216,3.86251792308067,7,-1.2750091552734375,-5.165008544921875,-6.055004119873047,-16.64000701904297,9.829986572265625,4,-0.038688971955798124,-1.1756033721714065,152.85000610351562,1.6052155193502617,154.6300048828125,-10.95810286731515,150.94000244140625,-0.038688971955798124
|
|
1040,2023-07-31,161.66000366210938,163.41000366210938,157.66000366210938,157.88999938964844,3914800.0,0.0389459982062097,-1.7186788689005363,37.69774183704608,61.35843196280488,58.888582805577556,-8.601470625679923,-12.023231382058668,-11.566576355252323,-24.221656798250365,6.177932091254037,7.80999755859375,4.579637815213005,10.990002441406261,1.8048980890257837,20.17510679378674,6.397450265216008,15.582554617596514,-12.166006469726568,88.30214428728942,33.49523514988506,4.592552176190244,7,-6.3800048828125,-10.270004272460938,-11.835002899169922,-22.70000457763672,4.5699920654296875,0,-0.10905607128193273,1.375849991807308,155.60000610351562,-1.1756033721714065,152.85000610351562,1.6052155193502617,154.6300048828125,-0.10905607128193273
|
|
1041,2023-08-01,165.9600067138672,166.99000549316406,159.02000427246094,161.0,4018400.0,0.02659905328683143,1.270654236485003,1.31565015724225,70.87809252505299,59.1171004309748,-12.138411708125517,-15.545062989314829,-15.416457605711742,-28.21979404890402,6.691760147499499,7.970001220703125,5.004495825710308,14.290005493164074,3.1229543905853916,25.457056595742756,8.706479941874733,19.873531044453415,-15.074408874511732,94.44445358910586,36.98414346671206,5.583525551289345,8,-8.890007019042969,-12.780006408691406,-16.057506561279297,-27.00000762939453,0.67999267578125,1,-0.11605211488591538,-1.7186788689005363,161.66000366210938,1.375849991807308,155.60000610351562,-1.1756033721714065,152.85000610351562,-0.11605211488591538
|
|
1042,2023-08-02,154.72999572753906,161.60000610351562,152.55999755859375,161.51300048828125,4608600.0,-0.06766697114980158,1.5988178139427769,-1.3675394313032403,53.678370056440606,58.98224238561521,-1.5197048510892728,-3.7471488615856856,-3.9500606665879445,-16.634552503636883,6.848269416307796,13.400009155273438,4.623096796395146,2.5774948120117074,-8.2183986506586,13.373388274682014,-2.820451919323432,7.975441543346847,12.260009765625,17.13409068641354,-37.19193543306139,5.397946731335147,8,2.3400039672851562,-1.5499954223632812,-3.9599952697753906,-15.769996643066406,13.360000610351562,2,-0.03586895369357279,1.270654236485003,165.9600067138672,-1.7186788689005363,161.66000366210938,1.375849991807308,155.60000610351562,-0.03586895369357279
|
|
1043,2023-08-03,157.5500030517578,158.5,153.22999572753906,154.0,2457200.0,0.018225343515063885,-1.0707238765030174,-0.5233673242136094,57.333102680379525,59.259482909831256,-3.1889051700475193,-5.7648246401601,-6.582759626713425,-19.04802909622569,6.913748853519921,5.2700042724609375,4.433531763343922,4.700502014160151,-5.559910246108217,14.960914274428518,-0.42970411597403313,9.830708144294334,9.44000244140625,34.580753633609504,-18.657787607673093,5.13020613013419,8,-0.48000335693359375,-4.370002746582031,-5.75,-18.590003967285156,14.739990234375,3,0.03478258090378317,1.5988178139427769,154.72999572753906,1.270654236485003,165.9600067138672,-1.7186788689005363,161.66000366210938,0.03478258090378317
|
|
1044,2023-08-04,150.49000549316406,155.99000549316406,148.625,155.22999572753906,4466700.0,-0.04481115469273855,1.353033228033228,-1.3352073689142199,48.11130632758697,58.54843446372341,4.254193455375088,1.8997822548783176,0.6995258181050019,-11.6454116874325,7.29032822616097,8.925003051757812,3.4540097245904917,-2.6814956665039062,-12.153044827458416,6.7900534944506035,-7.417270246981161,2.0542789139733486,16.211399841308605,10.155213369570005,-38.69165429456897,4.735774580477256,8,7.2299957275390625,2.6899948120117188,1.30999755859375,-11.530006408691406,19.189987182617188,4,0.07136680073324109,-1.0707238765030174,157.5500030517578,1.5988178139427769,154.72999572753906,1.270654236485003,165.9600067138672,0.07136680073324109
|
|
1045,2023-08-07,150.97000122070312,152.0500030517578,147.8000030517578,151.25999450683594,2329800.0,0.0031895521962810314,3.5454293244555415,0.06118014421838784,48.33781370386207,57.59265298798781,4.433221593511604,1.581189175307486,0.2811175835525148,-11.881901104027975,7.146689881744662,4.25,3.7082774210248033,-2.252500152587885,-11.661791739838293,7.156791434662523,-6.957145946213103,2.4521456410373332,15.008347900390646,16.519008679776977,-27.61013177932929,4.7046457936252075,8,6.4250030517578125,2.2099990844726562,0.8300018310546875,-12.010002136230469,17.5,0,0.09578056129137247,1.353033228033228,150.49000549316406,-1.0707238765030174,157.5500030517578,1.5988178139427769,154.72999572753906,0.09578056129137247
|
|
1046,2023-08-08,145.8800048828125,147.7100067138672,142.88999938964844,147.1699981689453,4283600.0,-0.03371528314720984,3.0674989215881947,4.448355695869508,40.22337004448427,55.128721129437444,9.755913733012989,6.624102148408042,5.361607347255642,-6.5964415809081345,6.799401008856945,8.080001831054688,3.6534372640701633,-7.096997070312511,-17.01593067851431,2.821936537889286,-12.056463874413396,-2.137530266211627,19.007643474121124,15.980782577421405,-23.586984834183088,4.959466804100893,8,9.05999755859375,7.299995422363281,4.287498474121094,-6.920005798339844,24.849990844726562,1,0.13949815028505097,3.5454293244555415,150.97000122070312,1.353033228033228,150.49000549316406,-1.0707238765030174,157.5500030517578,0.13949815028505097
|
|
1047,2023-08-09,145.4600067138672,147.11000061035156,144.24600219726562,145.11000061035156,2495200.0,-0.0028790660466642137,-1.7564912177642014,-0.2713239729835228,47.434635695142056,53.77576985968744,9.765278305287836,7.369152376349263,5.621629674560978,-6.048500090641255,7.350440188012524,2.8639984130859375,3.6980980685856366,-7.483495330810541,-17.503804311312223,2.5368136496911404,-12.493649821061382,-2.4733408405597004,17.667829725683617,16.463851529348975,-26.454079484385222,5.010154490250844,8,9.479995727539062,7.719993591308594,3.62249755859375,-6.500007629394531,19.989990234375,2,0.1456069826632429,3.0674989215881947,145.8800048828125,3.5454293244555415,150.97000122070312,1.353033228033228,150.49000549316406,0.1456069826632429
|
|
1048,2023-08-10,147.86000061035156,150.99000549316406,146.6300048828125,147.35000610351562,2349800.0,0.016499338551560605,-3.4718024961852967,1.4571017525503531,46.986524525545015,52.70462750236648,7.35664382288698,4.997784778197655,2.9421461732298155,-8.298908906837369,7.702961600099753,5.529998779296875,3.591141439554775,-4.939001464843756,-15.173558438225314,5.295555508537802,-10.05627995153452,0.1782770218470091,13.648808865207059,37.93892293965676,-7.032826733560057,5.117278486690777,8,7.0800018310546875,5.319999694824219,0.7075042724609375,-8.900001525878906,19.110000610351562,3,0.13681858274064407,-1.7564912177642014,145.4600067138672,3.0674989215881947,145.8800048828125,3.5454293244555415,150.97000122070312,0.13681858274064407
|
|
1049,2023-08-11,148.22000122070312,150.0780029296875,146.86000061035156,147.22000122070312,2045100.0,0.0024347396785169284,-2.741860506378524,1.9608054333841964,48.468972309478,51.27246531866349,6.52597488008368,4.790458735499925,2.2514300524116493,-8.499645082794984,8.074533707336395,3.2180023193359375,2.877693165963649,-4.520001220703136,-14.850218686059378,5.810216244653105,-9.685109953381271,0.6451075119749987,11.79930344798268,58.18776965234629,9.405194932363514,5.165108732678125,8,6.720001220703125,6.720001220703125,-0.6425018310546875,-9.260002136230469,17.279998779296875,4,0.16239368416674682,-3.4718024961852967,147.86000061035156,-1.7564912177642014,145.4600067138672,3.0674989215881947,145.8800048828125,0.16239368416674682
|
|
1050,2023-08-14,152.3699951171875,152.5500030517578,146.5800018310547,147.35000610351562,2230200.0,0.027998879114195407,1.2193292945794478,5.019989013671875,51.359567194674774,49.103740281954806,1.0276820819208012,0.6451909163884011,-2.104700804822528,-12.516997877155774,7.907284454966705,5.970001220703125,2.5085139287752725,-0.35200729370117756,-10.68355266596609,9.979538078563735,-5.51777997983362,4.8137653924312644,6.278965129175305,98.13656453075292,44.60229602410146,5.16577268613245,8,-0.12499237060546875,2.57000732421875,-4.7924957275390625,-13.409996032714844,11.520004272460938,0,0.11360502797995542,-2.741860506378524,148.22000122070312,-3.4718024961852967,147.86000061035156,-1.7564912177642014,145.4600067138672,0.11360502797995542
|
|
1051,2023-08-15,149.6300048828125,151.67999267578125,149.05999755859375,150.52000427246094,1964800.0,-0.017982478979983396,-1.5812581273160502,-0.17729110307304174,45.15879014667235,48.157120291980554,1.3495831853314257,3.292511518710967,0.5939055560180861,-9.614883365132755,7.730996845176409,3.30999755859375,2.038292415387531,-2.925997924804676,-13.34840588266053,7.496410033051177,-8.137201903732603,2.2852060541232504,7.75823849501316,64.83624917541174,14.433050789275356,5.211203978927927,8,1.0649948120117188,5.30999755859375,-1.8875083923339844,-10.670005798339844,12.899993896484375,1,0.1259105508460403,1.2193292945794478,152.3699951171875,-2.741860506378524,148.22000122070312,-3.4718024961852967,147.86000061035156,0.1259105508460403
|
|
1052,2023-08-16,149.0,151.33999633789062,147.75999450683594,149.0,1876200.0,-0.004210418113037573,-1.8870854611456347,-0.0,46.18735705271098,46.9187041111285,1.2083861462660366,3.419735155560403,1.0853761225461653,-8.845209665517814,6.334399350097186,3.5800018310546875,0.6956825882710973,-3.125502777099598,-13.37884059504296,7.127835040843763,-8.252171686071279,2.0011661318720826,7.22838385877148,40.53597444089457,-9.247773520098377,5.126668908971675,8,0.44000244140625,5.94000244140625,-0.5675010681152344,-10.040000915527344,13.57000732421875,2,0.14583889750026224,-1.5812581273160502,149.6300048828125,1.2193292945794478,152.3699951171875,-2.741860506378524,148.22000122070312,0.14583889750026224
|
|
1053,2023-08-17,144.3800048828125,149.0,143.91000366210938,149.0,3359000.0,-0.031006678638842322,1.2034639469442756,-100.0,39.28571012255993,45.93808231056994,4.206067599542735,8.167881860236946,5.543823612456947,-4.063091386170953,6.467684212149181,5.089996337890625,-1.8038198453273537,-7.560997772216808,-18.24533787501568,3.1233423305820622,-12.90316782361623,-2.218827720817387,10.781308218429132,5.439829327606578,-39.17403884829429,5.342170051399431,8,3.339996337890625,10.55999755859375,4.3499908447265625,-5.420005798339844,15.539993286132812,3,0.14593428004474274,-1.8870854611456347,149.0,-1.5812581273160502,149.6300048828125,1.2193292945794478,152.3699951171875,0.14593428004474274
|
|
1054,2023-08-18,146.8000030517578,147.3040008544922,140.52000427246094,141.66000366210938,3113300.0,0.016761311034097393,1.2068972363898092,-1.1125551562871563,34.749584470356695,44.42827906240267,1.3495129832355701,5.718145868400313,3.1098940449541033,-6.302853340446745,6.7895087924993645,6.78399658203125,-2.5667308871391867,-4.936000061035145,-15.859104668314444,5.987104546244154,-10.397552364674794,0.5255522426045047,7.379604952556377,52.20282141760887,12.573449876838687,5.461552303639655,8,-0.2649993896484375,6.9550018310546875,1.92999267578125,-7.840003967285156,13.67999267578125,4,0.13739780483406316,1.2034639469442756,144.3800048828125,-1.8870854611456347,149.0,-1.5812581273160502,149.6300048828125,0.13739780483406316
|
|
1055,2023-08-21,153.89999389648438,155.1199951171875,150.50999450683594,150.75999450683594,4245800.0,0.04836505924474199,-1.5329677930505428,0.6108948954297844,38.2957890518725,44.21410339655692,-5.9129615517881575,-1.1111803007983099,-3.9885456524458505,-13.135582417472875,7.0855186054591845,8.319992065429688,-3.709690327417661,1.955991363525385,-8.96550932554024,12.877492052591009,-3.504758981007427,7.416741708058197,-13.379989624023438,91.64382201552009,56.51310079030216,5.460750344532806,8,-6.079994201660156,-0.144989013671875,-5.1699981689453125,-14.939994812011719,9.139999389648438,0,0.07537366188148109,1.2068972363898092,146.8000030517578,1.2034639469442756,144.3800048828125,-1.8870854611456347,149.0,0.07537366188148109
|
|
1056,2023-08-22,152.3300018310547,155.0,151.61000061035156,154.33999633789062,1708000.0,-0.010201378347589052,1.0360345499117922,-0.6401257635470374,47.13330567841903,44.180622283587695,-3.7233725172255276,0.5989972743308556,-2.378152645280437,-11.320073287335731,7.1296358341951445,3.3899993896484375,-3.76832125115655,0.31649932861327557,-10.59578700174913,11.228785658975681,-5.139643836567927,5.7726424937944785,-11.80999755859375,80.8904449611998,41.68702193597401,5.456143165181208,8,-4.510002136230469,1.4250030517578125,-3.1925048828125,-13.370002746582031,12.919998168945312,1,0.07588785806892218,-1.5329677930505428,153.89999389648438,1.2068972363898092,146.8000030517578,1.2034639469442756,144.3800048828125,0.07588785806892218
|
|
1057,2023-08-23,153.80999755859375,155.44000244140625,151.57000732421875,153.47999572753906,1918500.0,0.00971572053928349,1.1559791733078313,-0.1641804641417477,45.384981820852076,44.002673094177375,-4.3520235059882,-0.9966815843341124,-3.8506527458904998,-12.57730358680675,7.570861490381558,3.8699951171875,-3.850355532653083,1.8374954223632756,-9.039502574083144,12.714493418809695,-3.6010035758599486,7.2759944205865,-12.997993469238281,89.07503295673847,47.25088344544967,5.438498998223212,8,-5.829994201660156,-0.05499267578125,-4.6725006103515625,-14.849998474121094,13.57000732421875,2,0.05669333176721003,1.0360345499117922,152.3300018310547,-1.5329677930505428,153.89999389648438,1.2068972363898092,146.8000030517578,0.05669333176721003
|
|
1058,2023-08-24,145.4499969482422,155.5500030517578,145.2899932861328,155.5500030517578,3354300.0,-0.05435277773258418,1.031683874340171,-30.605909280066584,43.974157080349926,43.50324917982981,4.056780904685695,7.14693042868231,4.355378255283313,-4.129346882198348,7.6892770706742235,10.260009765625,-3.1326931682737893,-6.152504730224621,-17.40092646428559,5.095917003836348,-11.776715597255105,-0.5282938631941363,-4.052872924804689,32.80101847095347,-12.490822336287415,5.6242108670304845,8,2.5850067138671875,8.305007934570312,6.200000762939453,-5.599998474121094,24.089996337890625,3,0.11770375204661332,1.1559791733078313,153.80999755859375,1.0360345499117922,152.3300018310547,-1.5329677930505428,153.89999389648438,0.11770375204661332
|
|
1059,2023-08-25,149.5800018310547,150.44000244140625,144.6999969482422,146.0,2839100.0,0.028394671498564117,1.1660385615288722,-0.35445541263668695,48.4715188567206,43.18235492005712,0.15643010227603327,2.680213502254219,0.08881783136604327,-8.135150407043454,7.8440207808226665,5.7400054931640625,-2.8083377165359877,-1.7214996337890511,-12.840962429333672,9.39796316175557,-7.2812310315613615,3.8382317639832593,-7.333705065917968,44.97697822705628,-3.791078814804756,5.559731397772308,8,-1.5449981689453125,4.1750030517578125,2.0749969482421875,-8.945003509521484,12.449996948242188,4,0.06912686329265649,1.031683874340171,145.4499969482422,1.1559791733078313,153.80999755859375,1.0360345499117922,152.3300018310547,0.06912686329265649
|
|
1060,2023-08-28,144.02999877929688,147.99000549316406,142.36000061035156,146.02000427246094,5794000.0,-0.037103910842482435,-1.1125714629251633,-0.5558671718829251,47.98605744857422,43.496495731379554,4.915959078349061,7.21143343061766,5.246366798934815,-2.496907854717165,7.163447916124566,7.220001220703125,-2.751387860769597,-6.390002441406239,-16.8261439043971,4.046139021584622,-11.608073172901669,-1.1719317099108082,11.520004272460938,12.66109067351519,-38.59147098028272,5.218070731495432,8,4.0050048828125,9.725006103515625,7.834999084472656,-0.20499801635742188,20.020004272460938,0,0.11421229665806765,1.1660385615288722,149.5800018310547,1.031683874340171,145.4499969482422,1.1559791733078313,153.80999755859375,0.11421229665806765
|
|
1061,2023-08-29,146.6999969482422,148.41000366210938,141.9709930419922,142.92999267578125,3620200.0,0.018537792068141767,-1.264067022740625,-1.8944692793117461,51.28683188905732,44.06310404652914,1.9965943579055079,3.187991013955582,2.357399637247738,-4.9175824607148115,5.953859939723448,6.4390106201171875,-2.7505057561391197,-2.7570037841796875,-10.312221476119674,4.798213907760299,-6.534612630149695,1.0206050617903202,8.586206054687494,34.82583710336055,-19.966909686666504,3.777608845969999,8,1.3350067138671875,7.0550079345703125,5.165000915527344,-0.9949951171875,18.589996337890625,1,0.11138375376828136,-1.1125714629251633,144.02999877929688,1.1660385615288722,149.5800018310547,1.031683874340171,145.4499969482422,0.11138375376828136
|
|
1062,2023-08-30,149.17999267578125,150.1699981689453,145.3800048828125,147.0,6193900.0,0.016905220034967305,1.3028793603051756,0.5782467387916833,51.36758500868702,45.40553458943216,-0.5086772273681106,0.28552291779479333,-0.2186140224310975,-7.131621678454735,5.742224214440002,4.7899932861328125,-3.2031186571761623,0.000492095947265625,-7.1353090256183975,7.136293217512929,-3.5674084648355517,3.568392656730083,5.573601928710929,53.08928727944499,-3.67692032514789,3.5679005607828302,8,-1.144989013671875,4.57501220703125,3.3875045776367188,-3.42999267578125,27.510009765625,2,0.10772226915940619,-1.264067022740625,146.6999969482422,-1.1125714629251633,144.02999877929688,1.1660385615288722,149.5800018310547,0.10772226915940619
|
|
1063,2023-08-31,163.02999877929688,164.41000366210938,153.5800018310547,154.11000061035156,13727100.0,0.09284090885844454,-1.1703419774359414,4.091756026541983,61.99190678370267,48.432459290915034,-12.778799198590207,-13.842603054171235,-13.740361505950574,-20.63690502329507,5.738012920126269,15.230010986328125,-2.7152080505550487,13.576498413085943,4.844972412700287,22.3080244134716,9.210735412893115,17.94226141327877,-21.059005737304688,93.84997446556183,35.724264645426615,4.36576300019283,8,-9.839500427246094,-9.274993896484375,-10.650001525878906,-17.279998779296875,18.790008544921875,3,0.026682243366783487,1.3028793603051756,149.17999267578125,-1.264067022740625,146.6999969482422,-1.1125714629251633,144.02999877929688,0.026682243366783487
|
|
1064,2023-09-01,161.22999572753906,166.25,160.30999755859375,163.1199951171875,4229900.0,-0.011040931517116603,-2.184991552430159,-0.21188338314108737,57.4579156538021,50.56158446890721,-9.741015276688955,-11.801817148354132,-11.689111893036056,-18.527248543306484,6.565489863678558,5.94000244140625,-2.2449820302389014,11.23949584960937,1.0416428711514527,21.437348828067286,6.140569360380397,16.338422338838342,-18.810222473144535,79.32368370278333,25.174342492689533,5.098926489228965,9,-7.119499206542969,-7.4749908447265625,-8.849998474121094,-15.479995727539062,22.620010375976534,4,0.051541262660806275,-1.1703419774359414,163.02999877929688,1.3028793603051756,149.17999267578125,-1.264067022740625,146.6999969482422,0.051541262660806275
|
|
1065,2023-09-05,165.42999267578125,165.58999633789062,160.10000610351562,161.02999877929688,3288200.0,0.02604972436605224,1.3262664468367116,-2.328039850479966,62.98060433443984,52.3223954306873,-13.55939983899512,-15.666176317682414,-15.514565963299788,-22.472096757882696,7.371332514801365,5.489990234375,-0.777310053326687,14.71649322509765,2.3966681849949794,27.03631826520032,8.556580705046315,20.876405745148986,-22.057010351562496,96.622566459835,42.014679738876765,6.159912520051332,9,-11.319496154785156,-11.67498779296875,-13.049995422363281,-19.099990844726562,22.790008544921875,1,-0.02055246356171858,-2.184991552430159,161.22999572753906,-1.1703419774359414,163.02999877929688,1.3028793603051756,149.17999267578125,-0.02055246356171858
|
|
1066,2023-09-06,166.22999572753906,168.22999572753906,164.04800415039062,164.99000549316406,4268600.0,0.004835900907797841,-1.6773374231930211,0.28181635328307175,64.1160088317485,54.40362065412024,-13.611758569855965,-15.666678368869214,-15.863690112175789,-23.0272727379687,7.606053337499816,4.1819915771484375,0.8909670820482063,14.49899673461914,0.599819905968161,28.39817356327012,7.549408320293651,21.44858514894463,-21.941932696289058,91.24726126329469,33.4193675675266,6.949588414325496,9,-11.129501342773438,-11.854995727539062,-12.894996643066406,-17.87499237060547,21.33000183105466,2,-0.013114315898524076,1.3262664468367116,165.42999267578125,-2.184991552430159,161.22999572753906,-1.1703419774359414,163.02999877929688,-0.013114315898524076
|
|
1067,2023-09-07,166.63999938964844,167.9499969482422,163.1999969482422,164.39999389648438,3000900.0,0.002466484224552312,-1.0474140624229251,1.8064702697381374,69.58817107999855,57.249622209636755,-13.421891224552837,-15.187229536614439,-15.888382151243604,-23.182310456011095,7.798251428339201,4.75,1.9674562647884954,13.850000762939459,-1.2159046118527215,28.91590613773164,6.317048075543369,21.38295345033555,-20.9154203966211,89.14677815482105,23.672139539653813,7.532952687396088,9,-11.539505004882812,-12.264999389648438,-11.514999389648438,-16.339996337890625,19.080001831054688,3,-0.008101332864019928,-1.6773374231930211,166.22999572753906,1.3262664468367116,165.42999267578125,-2.184991552430159,161.22999572753906,-0.008101332864019928
|
|
1068,2023-09-08,168.08999633789062,169.22999572753906,166.0,166.47500610351562,2691500.0,0.008701373941149004,-1.5185127900059487,0.7209760151497605,69.0599792087012,59.53722891541237,-12.653304023757727,-15.856930473496504,-16.954386731626983,-24.39186862581971,8.710419495881522,3.2299957275390625,2.670031902246535,14.288497924804688,-2.046705009410516,30.62370085901989,6.120896457697086,22.45609939191229,-21.01509234079259,87.51368362293869,19.519188490269443,8.167601467107595,9,-12.489501953125,-13.214996337890625,-12.964996337890625,-15.979995727539062,19.580001831054688,4,0.0511631048300345,-1.0474140624229251,166.63999938964844,-1.6773374231930211,166.22999572753906,1.3262664468367116,165.42999267578125,0.0511631048300345
|
|
1069,2023-09-11,172.2899932861328,172.63999938964844,168.6699981689453,169.5,2967700.0,0.02498659670263459,1.2750687518854849,1.7275604686318973,67.36543951798937,61.690493589791835,-14.855308659463105,-19.142659133556805,-20.67820847166564,-28.308755714994675,9.814074654707477,4.5500030517578125,3.522971901372898,17.28499526977538,-0.7744834581745579,35.344473997725316,8.255255905800396,26.314734633750362,-23.442681950599507,97.20888125273022,30.875475778152506,9.029739363974974,9,-14.9844970703125,-15.709991455078125,-17.164993286132812,-19.10999298095703,14.850006103515625,0,0.055313798882439036,-1.5185127900059487,168.08999633789062,-1.0474140624229251,166.63999938964844,-1.6773374231930211,166.22999572753906,0.055313798882439036
|
|
1070,2023-09-12,169.67999267578125,172.35000610351562,168.27499389648438,170.44000244140625,2110000.0,-0.015148881026520011,-1.282915320305688,-0.2724055894336733,66.06778021806585,63.332821181903896,-9.190727970068139,-15.98911507745487,-17.705388265232614,-25.37126465790078,10.864739903134941,4.07501220703125,5.146999397571733,13.809494781494152,-5.344276834707273,32.96326639769558,4.2326089733934396,23.386380589594864,-18.453412534836446,68.64400478453432,3.98045343317618,9.576885808100709,9,-10.669990539550781,-13.099990844726562,-14.229991912841797,-16.49999237060547,18.110000610351562,1,0.08351021946830195,1.2750687518854849,172.2899932861328,-1.5185127900059487,168.08999633789062,-1.0474140624229251,166.63999938964844,0.08351021946830195
|
|
1071,2023-09-13,168.47000122070312,170.77999877929688,168.3300018310547,169.52000427246094,1705500.0,-0.007131020198652083,-2.6842008650459483,1.3815652104079665,63.64482811707343,64.69695930505794,-5.10472558871848,-14.013804175287873,-16.109820732043715,-23.79055059344023,11.972184407135453,2.4499969482421875,6.3589304118177665,11.65750350952149,-8.049158745142392,31.364165764185373,1.8041723821895346,21.510834636853446,-15.102079154887946,55.826302007564735,-5.5118609213353835,9.853331127331943,9,-5.3600006103515625,-11.889999389648438,-13.182498931884766,-15.290000915527344,16.050003051757784,2,0.1172315537300117,-1.282915320305688,169.67999267578125,1.2750687518854849,172.2899932861328,-1.5185127900059487,168.08999633789062,0.1172315537300117
|
|
1072,2023-09-14,170.72999572753906,171.8000030517578,168.57000732421875,169.35000610351562,2083400.0,0.013414818605451684,-1.1972855845335408,-1.314272012555767,76.54347057059289,66.31379972582351,-4.454857634537007,-15.349340131979915,-17.92165855569806,-25.70059956466818,13.418741366602244,3.3300018310546875,8.242763142591684,12.83099822998048,-7.4498018509063115,33.11179831086727,2.6905981895370985,22.97139827042386,-15.43486592934056,71.23488196268491,6.027254260899767,10.140400040443394,9,-4.359992980957031,-14.149993896484375,-16.669994354248047,-17.54999542236328,8.029998779296875,3,0.09857671324441997,-2.6842008650459483,168.47000122070312,-1.282915320305688,169.67999267578125,1.2750687518854849,172.2899932861328,0.09857671324441997
|
|
1073,2023-09-15,165.4499969482422,168.21099853515625,163.44000244140625,166.1199951171875,4726700.0,-0.030926017169958908,-1.0345454722917202,-0.48550956998639966,66.27024676255166,67.2929476267957,1.3460718436313641,-8.86437640030016,-12.198227336996666,-20.068266146298612,13.937713195230653,7.2899932861328125,9.805668959153707,6.497499847412115,-13.000320542132926,25.995320236957156,-3.2514103473604052,16.246410042184635,-8.420380190898697,21.84777362583778,-44.022032981922685,9.748910194772526,9,0.9200057983398438,-8.8699951171875,-11.389995574951172,-12.269996643066406,13.6300048828125,4,0.12251438287304417,-1.1972855845335408,170.72999572753906,-2.6842008650459483,168.47000122070312,-1.282915320305688,169.67999267578125,0.12251438287304417
|
|
1074,2023-09-18,166.97000122070312,168.60000610351562,164.0,164.97999572753906,2445300.0,0.009187091571458028,-1.3291188139083003,-2.9701655697009723,75.63702218220513,68.69921627654739,0.8112220788827642,-9.271153799256354,-13.262178735288984,-21.09179120301016,13.98506741928458,4.600006103515625,11.394855088517403,7.009004211425776,-11.920446911496413,25.938455334347964,-2.4557213500353328,16.473729772886884,-8.379346200129135,39.61837630110664,-31.619523655872946,9.464725561461094,9,0.9499969482421875,-10.389999389648438,-12.90999984741211,-13.790000915527344,15.850006103515625,0,0.12397434746904423,-1.0345454722917202,165.4499969482422,-1.1972855845335408,170.72999572753906,-2.6842008650459483,168.47000122070312,0.12397434746904423
|
|
1075,2023-09-19,165.5,167.6199951171875,162.88999938964844,166.9499969482422,2347700.0,-0.008803984008840304,2.390686100248845,-0.7286396712085081,71.58934996637389,69.52958751372799,2.561575160996938,-7.259762447338403,-11.534006898422604,-19.160273699361426,14.937558597064884,4.7299957275390625,11.172743001551225,4.959002685546864,-13.899229399028371,23.8172347701221,-4.47011335674074,14.388118727834467,-5.5044105425185705,29.29292410339666,-44.62788903776432,9.429116042287616,9,2.2649993896484375,-8.919998168945312,-10.55999755859375,-12.319999694824219,9.8800048828125,1,0.1307552833211385,-1.3291188139083003,166.97000122070312,-1.0345454722917202,165.4499969482422,-1.1972855845335408,170.72999572753906,0.1307552833211385
|
|
1076,2023-09-20,163.88999938964844,168.56500244140625,163.8800048828125,165.5,2780100.0,-0.009728100364661985,-4.748499854900162,1.1103475854230902,67.2369432213533,69.26833997387851,4.251870158313807,-4.995429184786474,-9.706300836490868,-17.124250078521015,15.9939677076885,4.68499755859375,11.443854695093535,2.7710021972656307,-15.732881027234043,21.274885421765305,-6.480939414984192,12.022943809515453,-2.6299689389502987,11.223339943759997,-62.63370206305048,9.25194161224983,9,3.875,-7.30999755859375,-10.297496795654297,-10.709999084472656,7.75,2,0.14582948310141952,2.390686100248845,165.5,-1.3291188139083003,166.97000122070312,-1.0345454722917202,165.4499969482422,0.14582948310141952
|
|
1077,2023-09-21,162.52999877929688,171.0,159.36000061035156,168.19000244140625,6792100.0,-0.00829825258048944,1.0638299023599722,3.515528892174424,49.17163664456214,67.05852413341863,5.551339209424157,-3.1080010486543017,-7.98968114720202,-15.24600683280417,16.72156482888509,11.639999389648438,10.9521115891217,0.9750015258788949,-17.211966492603636,19.161969544361426,-8.118482483362385,10.068485535120175,10.110000610351562,27.23366267325084,-42.27291333453473,9.093484009241271,9,3.470001220703125,-5.9499969482421875,-9.71249771118164,-9.349998474121094,10.290008544921875,3,0.1352981336265482,-4.748499854900162,163.88999938964844,2.390686100248845,165.5,-1.3291188139083003,166.97000122070312,0.1352981336265482
|
|
1078,2023-09-22,162.57000732421875,166.58999633789062,162.00999450683594,162.63999938964844,3134400.0,0.00024616098703234,-6.697367577478875,0.012366081297481492,52.357515276239404,65.39097699544641,5.191967041342622,-1.8969148674850658,-7.814192035590509,-14.74216015153354,16.99335497929931,4.5800018310546875,10.290127258868324,0.15900955200194744,-16.3725682053539,16.690587309357795,-8.106779326675962,8.424798430679857,9.804392089843759,27.577378712939428,-39.00664470456693,8.265788878677919,9,3.2849960327148438,-5.9900054931640625,-10.3800048828125,-9.390007019042969,12.039993286132812,4,0.09958778651174538,1.0638299023599722,162.52999877929688,-4.748499854900162,163.88999938964844,2.390686100248845,165.5,0.09958778651174538
|
|
1079,2023-09-25,159.9199981689453,162.0,159.25,161.89999389648438,2176700.0,-0.016300726061901694,1.5229265970924413,28.28885982123392,39.74694384233992,62.46643962036575,6.596451331768378,1.652166881469725,-4.93151407659704,-11.52545141474701,17.15173528672942,3.32000732421875,9.179690141212347,-3.0079994201660156,-18.461610109946264,12.445611269614233,-10.73480476505614,4.7188059247241085,12.194113269042987,5.702112076130319,-54.72422931123631,7.726805344890129,9,5.605003356933594,-3.339996337890625,-8.589996337890625,-6.739997863769531,16.850006103515625,0,0.11980992922391143,-6.697367577478875,162.57000732421875,1.0638299023599722,162.52999877929688,-4.748499854900162,163.88999938964844,0.11980992922391143
|
|
1080,2023-09-26,160.47999572753906,161.0,157.58999633789062,158.11000061035156,2414100.0,0.0035017356491096052,1.0,-1.196969813734481,39.203907349429066,59.75078175729415,5.134099408604641,2.516787444620661,-5.354890820493381,-11.5245892404497,17.084626918254575,3.410003662109375,7.970364171947779,-3.2705017089843693,-16.0000374431676,9.45903402519886,-9.635269576075984,3.0942661581072457,11.11955125292971,21.551070845821414,-33.53178289377718,6.364767867091612,9,4.215003967285156,-3.17449951171875,-10.334991455078125,-7.299995422363281,17.870010375976562,1,0.13920745383498323,1.5229265970924413,159.9199981689453,-6.697367577478875,162.57000732421875,1.0638299023599722,162.52999877929688,0.13920745383498323
|
|
1081,2023-09-27,163.0399932861328,164.69000244140625,160.6699981689453,161.02999877929688,2631100.0,0.015952128780836183,-1.9450626840978575,0.8481006953386557,43.74564583702255,56.10657900911968,1.925321669221006,1.3109189952824636,-7.752795725847307,-13.506499933068028,16.99048570869436,4.2100067138671875,6.6000131140056055,-1.5275039672851562,-11.43370197680369,8.378694042233377,-6.480602972044409,3.425595037474096,7.71898065578128,40.64127859742068,-9.714145677084922,4.953099004759266,9,1.2550048828125,-5.7344970703125,-12.252490997314453,-9.859992980957031,19.760009765625,2,0.07568702223277901,1.0,160.47999572753906,1.5229265970924413,159.9199981689453,-6.697367577478875,162.57000732421875,0.07568702223277901
|
|
1082,2023-09-28,165.25,166.13999938964844,161.42999267578125,162.2899932861328,1815900.0,0.013554997576506578,-1.0128199694172653,1.4726441807678001,45.19296628914002,53.764658956518375,-1.2781845894116657,0.3863755726691238,-9.92191614638017,-15.192669712481148,17.31912728058893,4.7100067138671875,5.453385242423337,-0.12099761962889488,-6.878587681653386,6.636592442395596,-3.4997926506411545,3.2577974113833648,4.7188352856726965,85.11115180121529,37.82611087599581,3.3787950310122485,9,-0.9550018310546875,-7.9445037841796875,-14.46249771118164,-12.069999694824219,22.99000549316409,3,0.038668680118901344,-1.9450626840978575,163.0399932861328,1.0,160.47999572753906,1.5229265970924413,159.9199981689453,0.038668680118901344
|
|
1083,2023-09-29,167.3800048828125,169.51499938964844,166.97000122070312,167.52999877929688,2598900.0,0.012889590818835117,-4.247412301400032,-0.05067349873960626,41.063004263237566,49.92310140996642,-3.4705975179128643,-1.476741596678039,-11.677891355381774,-16.940166598813107,17.235793901372897,4.2649993896484375,4.550562184316618,1.7915069580078011,-4.928746300508152,8.511760216523754,-1.5686196712501896,5.151633587265792,-9.790008544921875,82.09648670470379,39.42758352970492,3.3601266292579806,9,-3.0850067138671875,-10.074508666992188,-16.512500762939453,-14.200004577636719,19.399993896484375,4,0.032500909802308575,-1.0128199694172653,165.25,-1.9450626840978575,163.0399932861328,1.0,160.47999572753906,0.032500909802308575
|
|
1084,2023-10-02,169.5399932861328,172.00999450683594,167.07000732421875,168.0,2763000.0,0.012904697934694065,-1.9058930711198676,-10.26703967446592,49.74093381289521,47.49549961513546,-5.842048737664328,-3.1434092448689057,-13.522272033131685,-18.661764604897172,17.06857266735697,4.9399871826171875,2.795904236035682,3.5359954833984375,-3.0763301612101657,10.14832112800704,0.2298326610941217,6.842158305702753,-11.711496887207034,82.87100184227151,41.69133922901365,3.306162822304306,10,-4.739997863769531,-12.2344970703125,-18.644989013671875,-16.35999298095703,22.82000732421878,0,0.029904491712831938,-4.247412301400032,167.3800048828125,-1.0128199694172653,165.25,-1.9450626840978575,163.0399932861328,0.029904491712831938
|
|
1085,2023-10-03,162.02999877929688,169.0,160.86000061035156,167.30999755859375,3254100.0,-0.04429630060301648,-1.1364841484709163,-3.428585583353976,40.33613291446471,44.50652069214784,1.2560496803184833,4.32031057829812,-5.740033830804805,-10.814232530429933,16.514999417902636,8.67999267578125,1.7600352794258072,-3.803999328613287,-10.649185543017268,3.041186885790694,-7.2265924358152915,-0.38140622141128233,-3.634242456054693,11.992954581540358,-26.204867033630975,3.422593107201991,10,2.7699966430664062,-4.7245025634765625,-11.134994506835938,-8.849998474121094,31.800003051757812,1,0.09097084246258391,-1.9058930711198676,169.5399932861328,-4.247412301400032,167.3800048828125,-1.0128199694172653,165.25,0.09097084246258391
|
|
1086,2023-10-04,164.0500030517578,165.0449981689453,162.19000244140625,163.6199951171875,1985700.0,0.012466853593033678,1.3595023865520786,-0.08144091552755542,39.90328109922267,43.476703409332345,-0.8257026901939923,2.243645699476133,-7.497394113331609,-12.455180319331362,15.61622094059903,3.0149993896484375,0.1512620617376399,-1.6749954223632812,-8.56292435735594,5.212933512629377,-5.11895988985961,1.7689690451330478,-5.109677201171877,28.609903027947546,-5.185514386572777,3.443964467496322,10,0.7499923706054688,-6.7445068359375,-13.154998779296875,-10.870002746582031,26.709991455078153,2,0.08716856315599197,-1.1364841484709163,162.02999877929688,-1.9058930711198676,169.5399932861328,-4.247412301400032,167.3800048828125,0.08716856315599197
|
|
1087,2023-10-05,165.2899932861328,166.11000061035156,160.9199981689453,164.07000732421875,2409800.0,0.007558611467893606,2.629371562104859,2.8371243036088143,49.724511682112855,43.1841474544294,-1.8249261981807763,0.9458235430275863,-8.573874420358948,-13.274398434828242,14.75182771607822,5.19000244140625,-1.134542273027165,-0.36750488281251137,-7.244129067279033,6.50911930165401,-3.8058169750457864,3.0708072094207637,-5.826880689296871,39.73089776468882,4.2414252959507195,3.438312092233264,10,-0.48999786376953125,-6.279991149902344,-14.394989013671875,-12.109992980957031,31.02000427246091,3,0.1059350866771076,1.3595023865520786,164.0500030517578,-1.1364841484709163,162.02999877929688,-1.9058930711198676,169.5399932861328,0.1059350866771076
|
|
1088,2023-10-06,176.69000244140625,176.94500732421875,163.0,163.50999450683594,6893600.0,0.06896974782701415,1.0372519056742782,10.803409503083062,62.48715039468185,45.71083707135628,-12.305427322860112,-10.30521358027221,-19.617149865192744,-24.268018560619282,14.241662772951823,13.94500732421875,-1.8011658753486586,10.602503967285145,2.182991432836303,19.022016501733987,6.392747700060738,14.812260234509552,-16.72501456817031,98.41464236012625,60.82649980926931,4.209756267224415,10,-9.422500610351562,-11.427497863769531,-25.794998168945312,-23.51000213623047,24.270004272460938,4,0.06536874125398251,2.629371562104859,165.2899932861328,1.3595023865520786,164.0500030517578,-1.1364841484709163,162.02999877929688,0.06536874125398251
|
|
1089,2023-10-09,181.82000732421875,185.25,176.10000610351562,176.5,6683500.0,0.02903392841659902,-1.990196469532263,0.403642194346842,69.16392763509648,49.0397282142082,-15.647752681538606,-15.478223058859214,-24.41210913931792,-28.93308839865631,13.613626714068705,9.149993896484375,-1.2620041944046534,15.25600814819336,4.581703110232468,25.93031318615425,9.918855629212914,20.593160667173805,-20.900009155273438,85.93688904626623,45.34556536598534,5.337152518980452,10,-8.860008239746094,-10.400009155273438,-28.34725570678711,-28.64000701904297,26.149993896484375,0,0.02727967910722584,1.0372519056742782,176.69000244140625,2.629371562104859,165.2899932861328,1.3595023865520786,164.0500030517578,0.02727967910722584
|
|
1090,2023-10-10,183.8500061035156,185.1999969482422,180.75999450683597,181.5200042724609,3556200.0,0.011164881187563536,-1.3064819768940152,0.43796966602801646,73.20930189645387,52.31346777636724,-15.661018705186564,-17.278064721474806,-26.271927355255258,-30.533041915282837,13.032729509586172,4.440002441406222,-0.7093945676551527,16.577506256103476,3.436362356635982,29.71865015557097,10.006934306369715,23.148078205837237,-20.98360778808592,94.24581261355492,47.87668163194823,6.570571949733753,10,-10.795005798339815,-12.430007934570284,-29.9172554016113,-30.670005798339815,20.439987182617216,1,0.046287703151037585,-1.990196469532263,181.82000732421875,1.0372519056742782,176.69000244140625,2.629371562104859,165.2899932861328,0.046287703151037585
|
|
1091,2023-10-11,188.22000122070312,188.66000366210938,183.3000030517578,183.8500061035156,3552600.0,0.023769349861903377,1.0419049944196428,1.8755329111520171,77.91784067453054,55.949564930299516,-17.97373974800726,-21.178402317078223,-30.556076588567635,-34.51698294970896,12.539482020543879,5.3600006103515625,0.6924343614962822,19.96000137329102,3.815022825728761,36.10497992085328,11.887512099509877,28.032490647072166,-23.56291477050783,98.41383433930942,47.5742709905237,8.072489273781136,10,-13.459999084472656,-15.095001220703125,-34.28725051879883,-35.040000915527344,16.050003051757784,2,0.029805549750121285,-1.3064819768940152,183.8500061035156,-1.990196469532263,181.82000732421875,1.0372519056742782,176.69000244140625,0.029805549750121285
|
|
1092,2023-10-12,187.55999755859372,190.3600006103516,184.8800048828125,188.22000122070312,3084500.0,-0.0035065543397563292,1.2186206555716035,-0.15103075504902924,76.79604076514487,59.919902319400336,-15.439928841411614,-20.230096387502925,-29.454094178521927,-33.51666943550785,11.944781216593206,5.479995727539091,2.2122290938573315,18.458497619628872,0.16059344080343863,36.756401798454306,9.309545530216155,27.60744970904159,-20.502619387207034,89.7660709455595,34.49753586161637,9.148952089412715,10,-11.949996948242159,-13.584999084472628,-32.82225036621091,-33.76000213623044,19.529998779296903,3,0.01706119103164605,1.0419049944196428,188.22000122070312,-1.3064819768940152,183.8500061035156,-1.990196469532263,181.82000732421875,0.01706119103164605
|
|
1093,2023-10-13,185.72000122070312,189.3249969482422,185.38999938964844,187.55999755859372,2690100.0,-0.009810174673924199,-2.147998046875,2.787857770379455,78.15365290211761,63.07687110709171,-11.985189332311194,-17.7012101958087,-27.275298540180074,-31.386559510681423,12.402230035051279,3.93499755859375,3.5172396657703473,15.605001068115229,-4.037383927241422,35.24738606347188,5.783808570436918,25.42619356579354,-15.866308356640644,67.46142232085616,5.67839224781585,9.821192497678323,10,-10.110000610351562,-11.745002746582031,-30.982254028320312,-31.920005798339844,22.00999450683591,4,0.057021302327614265,1.2186206555716035,187.55999755859372,1.0419049944196428,188.22000122070312,-1.3064819768940152,183.8500061035156,0.057021302327614265
|
|
1094,2023-10-16,187.6699981689453,189.5800018310547,183.3500061035156,185.52999877929688,2540400.0,0.010499660431968705,1.0906002380982955,-1.1630454613305208,78.7968728688274,67.35028665757645,-12.396630345574863,-18.994773257388687,-28.629252101164923,-32.97611359648397,12.677699463407437,6.229995727539091,4.798265494557086,16.519998168945307,-4.553922170971418,37.59391850886203,5.983037998986958,27.056958338903655,-15.35554837532814,71.97915905052216,4.896089466554798,10.536960169958363,10,-12.029998779296875,-13.694999694824219,-32.4322509765625,-33.37000274658203,21.30999755859372,0,0.07081583990296547,-2.147998046875,185.72000122070312,1.2186206555716035,187.55999755859372,1.0419049944196428,188.22000122070312,0.07081583990296547
|
|
1095,2023-10-17,187.13999938964844,190.27999877929688,185.1999969482422,185.9900054931641,3176200.0,-0.0028240996667978635,-2.721598086231374,0.5373804787268044,76.67110448253175,71.43560036683303,-8.86215151597358,-17.666190025364585,-27.51255350766968,-32.16972052162083,13.222362076528723,5.0800018310546875,6.172495220858821,14.907999420166021,-7.143930509191932,36.959929349523975,3.8820344554870587,25.933964384844984,-12.660083498023141,54.390901781777416,-15.374409703278417,11.025964964678975,10,-11.5,-13.165000915527344,-30.197250366210938,-31.13500213623047,22.470001220703153,1,0.11130705300305177,1.0906002380982955,187.6699981689453,-2.147998046875,185.72000122070312,1.2186206555716035,187.55999755859372,0.11130705300305177
|
|
1096,2023-10-18,187.7899932861328,189.3800048828125,185.97000122070312,186.22000122070312,2173400.0,0.0034733028673950006,-2.2947021576157867,1.3652177374413204,75.83677635719155,74.33696310850843,-6.470981252746583,-17.321956084084093,-27.392107224535266,-32.54328101971163,13.646197012378824,3.410003662109375,7.231094771485999,14.362993621826178,-8.365462280521683,37.09144952417404,2.9987656706522614,25.727221573000094,-11.404467228260359,63.3379552335945,-4.300889923706734,11.364227951173929,10,-11.109992980957031,-13.814994812011719,-29.994991302490234,-31.784996032714844,22.870010375976562,2,0.08786410666120625,-2.721598086231374,187.13999938964844,1.0906002380982955,187.6699981689453,-2.147998046875,185.72000122070312,0.08786410666120625
|
|
1097,2023-10-19,184.5200042724609,191.9900054931641,183.9600067138672,191.75,3518100.0,-0.01741300990777217,1.083006948581282,-4.605116093730277,69.14657415024051,75.07689908134829,-0.20825311066766972,-12.985853277335139,-23.36025091392517,-29.08507878080701,15.099018112147327,8.029998779296903,9.32713427361324,9.993504333496077,-12.642749622295895,32.62975828928805,-1.3246226443999092,21.311631311392063,-6.457541268290953,13.541646430520318,-50.109250438618886,11.318126977895986,10,-0.47499847412106533,-9.730003356933565,-24.675003051757784,-28.51500701904294,25.55000305175784,3,0.10703446533004235,-2.2947021576157867,187.7899932861328,-2.721598086231374,187.13999938964844,1.0906002380982955,187.6699981689453,0.10703446533004235
|
|
1098,2023-10-20,178.75999450683594,183.6000061035156,176.3000030517578,183.0,3836800.0,-0.0312161805346578,1.683815919016502,0.5864464728538995,59.532675779031464,74.00675998622994,6.566837035022985,-6.27232584124755,-16.966968428706195,-23.23981236218367,16.078667681681573,8.220001220703097,11.349390348368615,3.423995208740223,-18.560491876134222,25.408482293614668,-7.5682483336969995,14.416238751177445,13.230010986328153,15.67871939003751,-43.65971323872215,10.992243542437224,10,5.385009765625,-3.9699935913085938,-17.284992218017578,-22.75499725341797,33.59001159667966,4,0.1584806595525563,1.083006948581282,184.5200042724609,-2.2947021576157867,187.7899932861328,-2.721598086231374,187.13999938964844,0.1584806595525563
|
|
1099,2023-10-23,179.0800018310547,181.1699981689453,173.2899932861328,176.0,2534200.0,0.0017901506715838345,1.1708018857019153,-0.7264145850802345,70.7068299855047,73.72870755168003,6.500928172691943,-5.35802399216476,-16.648533479898617,-23.496426209515562,17.047160570569673,7.8800048828125,13.0698975544409,2.7860023498535043,-18.007560019125947,23.579564718832955,-7.610778834636221,13.18278353434323,12.910003662109403,30.962592327853184,-32.94515352072382,10.396781184489722,10,3.55999755859375,-4.290000915527344,-17.604999542236328,-23.07500457763672,55.36000061035156,0,0.15998432881139313,1.683815919016502,178.75999450683594,1.083006948581282,184.5200042724609,-2.2947021576157867,187.7899932861328,0.15998432881139313
|
|
1100,2023-10-24,182.82000732421875,184.16000366210938,179.05299377441406,181.0,1825900.0,0.020884551345339064,1.2697821723090277,0.5909111176065514,71.88156276471189,73.05801000614463,2.904937659366283,-7.735143004711091,-19.827261388609713,-27.109451420264463,17.911280112831484,5.1070098876953125,13.540333795707653,5.409007263183582,-14.172511298994095,24.99052582536126,-4.3817520179052565,15.199766544272421,8.421997680664077,50.962608647402995,-16.690884606930005,9.790759281088842,10,-0.1800079345703125,-8.030006408691406,-20.57000732421875,-26.81501007080078,54.16999816894534,1,0.14309149630941298,1.1708018857019153,179.0800018310547,1.683815919016502,178.75999450683594,1.083006948581282,184.5200042724609,0.14309149630941298
|
|
1101,2023-10-25,175.3800048828125,181.97999572753903,175.1199951171875,181.19000244140625,2050200.0,-0.0406957780513153,-1.1674508972047235,-3.1922935041416545,60.27705155132021,71.22256676016413,9.311221437135117,0.713315314845488,-11.812530924245749,-19.484967550457696,18.885951346989494,7.70001220703125,13.063217294294958,-2.647995758056652,-21.065982904971804,15.7699913888585,-11.856989331514228,6.560997815400924,15.143919653320324,11.176525306725923,-57.53007907260539,9.208993573457583,10,7.2599945068359375,-0.5900039672851562,-13.207504272460938,-18.800003051757812,59.649993896484375,2,0.19517615905194718,1.2697821723090277,182.82000732421875,1.1708018857019153,179.0800018310547,1.683815919016502,178.75999450683594,0.19517615905194718
|
|
1102,2023-10-26,171.63999938964844,178.4499969482422,170.1699981689453,176.1199951171875,2515000.0,-0.021325153318721313,-1.2318061516378525,0.7710839260014077,43.90538005721216,67.41720311073017,11.795961271069672,5.224449379062946,-7.509096904194223,-15.624424929249187,19.50640418172295,8.279998779296875,12.076509501771454,-6.707501220703136,-24.399565127445612,10.98456268603934,-15.553533174074374,2.1385307326681016,18.194567896484386,10.50750996074599,-52.192316465338045,8.84603195337124,10,9.44000244140625,3.1500015258789062,-9.467498779296875,-15.05999755859375,65.75,3,0.2273363109485902,-1.1674508972047235,175.3800048828125,1.2697821723090277,182.82000732421875,1.1708018857019153,179.0800018310547,0.2273363109485902
|
|
1103,2023-10-27,172.82000732421875,175.6999969482422,171.2220001220703,174.22000122070312,1795100.0,0.006874900598732303,1.0541338858246774,0.3124989356303282,37.993600104222224,62.88350613688516,9.603572888923509,4.71460970248296,-7.95140880282915,-16.65920435936107,19.594964579968426,4.477996826171875,10.341234881966386,-5.799493408203119,-22.940278155010105,11.341291338603867,-14.369885781606627,2.770898965200388,15.834685814882818,18.942159505000276,-39.13217147347273,8.570392373403495,10,8.259994506835938,1.9699935913085938,-11.530006408691406,-16.240005493164062,66.14999389648438,4,0.2155421734829417,-1.2318061516378525,171.63999938964844,-1.1674508972047235,175.3800048828125,1.2697821723090277,182.82000732421875,0.2155421734829417
|
|
1104,2023-10-30,174.61000061035156,175.72999572753906,171.68299865722656,174.60000610351562,1669400.0,0.010357558212428009,2.597355125292462,-0.007138964577656675,37.593979417027526,58.54160335182914,6.443835669584615,3.503552806326951,-9.045712190469715,-18.23125123128895,19.300034643037552,4.0469970703125,8.618316188706615,-4.26300048828125,-20.98320113109679,12.457200154534291,-12.62310080968902,4.097099833126521,12.93561083054064,31.73695995741938,-20.862959317672953,8.360100321407765,10,6.470001220703125,0.18000030517578125,-13.392498016357422,-18.029998779296875,64.80999755859375,0,0.21613885436826852,1.0541338858246774,172.82000732421875,-1.2318061516378525,171.63999938964844,-1.1674508972047235,175.3800048828125,0.21613885436826852
|
|
1105,2023-10-31,176.77000427246094,177.58999633789062,172.5800018310547,175.1649932861328,1651000.0,0.012370446449567973,2.0878286875070535,160.58931297709924,33.65687644915967,53.85494780649226,2.970538508708728,2.6397972616723564,-10.69947184881704,-20.191587643031596,20.171342038776707,5.0099945068359375,6.921219012027365,-2.8399971008300895,-17.6212565779756,11.941262376315422,-10.230626839402845,4.550632637742666,9.73307037211444,55.88490658673364,8.705048256022984,7.39062973857275,10,4.30999755859375,-1.9800033569335938,-15.71750259399414,-20.19000244140625,63.399993896484375,1,0.3262431225608662,2.597355125292462,174.61000061035156,1.0541338858246774,172.82000732421875,-1.2318061516378525,171.63999938964844,0.3262431225608662
|
|
1106,2023-11-01,178.35000610351562,179.6300048828125,174.80999755859375,178.1199951171875,2074700.0,0.008938178383586903,2.455191800750358,0.1433080447968361,37.19055865400127,50.30427941802124,-0.09984556550455181,2.3041823571649616,-11.693818981761638,-21.532445607331994,21.202626454686047,4.82000732421875,4.910148956484022,-1.9749954223632926,-14.847293599134105,10.89730275440752,-8.411144510748699,4.461153666022113,7.173083952521949,86.46936711555863,42.83084316956402,6.436149088385403,11,-1.1850051879882812,-2.0200042724609375,-17.34975814819336,-21.770004272460938,64.19999694824219,2,0.32879168703595885,2.0878286875070535,176.77000427246094,2.597355125292462,174.61000061035156,1.0541338858246774,172.82000732421875,0.32879168703595885
|
|
1107,2023-11-02,182.8000030517578,184.6699981689453,179.71400451660156,180.88999938964844,3352200.0,0.02495092119962905,-1.3256693184015123,8.303967095661404,46.21369657892206,48.8243928402313,-5.385863778308931,-0.8081842157298524,-15.542088932865283,-25.740222462105464,22.760749502911366,6.3199920654296875,3.1130682008839017,1.599501037597662,-9.178648636186125,12.377650711381449,-3.7895737992942315,6.988575874489555,-12.6300048828125,86.09462084490677,43.59123380596035,5.389074836891897,11,-5.3800048828125,-6.375,-21.999755859375,-26.220001220703125,64.16999816894531,3,0.2857220725141383,2.455191800750358,178.35000610351562,2.0878286875070535,176.77000427246094,2.597355125292462,174.61000061035156,0.2857220725141383
|
|
1108,2023-11-03,188.2400054931641,188.7400054931641,178.35000610351562,182.6699981689453,3262100.0,0.02975931263997844,2.162857779883485,2.916228609775208,50.67777297979893,46.59894206181954,-10.437303324273643,-5.627023319457834,-20.035235726233253,-30.935846692447996,22.981363044139744,10.389999389648466,1.383489550784077,6.462003326416038,-4.5340753877162285,17.458082040548305,0.9639639693499191,11.960042683482158,-17.780007324218786,97.06865334106247,55.885698410743544,5.498039357066132,11,-8.785003662109403,-11.815002441406278,-27.43975830078128,-31.660003662109403,60.30999755859372,4,0.26110280738527303,-1.3256693184015123,182.8000030517578,2.455191800750358,178.35000610351562,2.0878286875070535,176.77000427246094,0.26110280738527303
|
|
1109,2023-11-06,186.77999877929688,189.5,183.6000061035156,188.97999572753903,1936600.0,-0.0077560915387895335,2.6419653663751665,-0.39497200276136435,49.581200104092,44.12112398841733,-8.683333225612756,-3.9804538397410454,-17.75895942913573,-29.251042833337692,22.338079793774124,5.899993896484403,0.1074611107224257,4.7539970397949105,-6.467490136080386,15.975484215670207,-0.8567465481427519,10.364740627732573,-15.588800317382805,83.92434092755772,42.577484305244994,5.610743587937649,11,-6.944999694824219,-10.354995727539062,-25.979751586914062,-30.199996948242188,65.25999450683594,0,0.2794196529740587,2.162857779883485,188.2400054931641,-1.3256693184015123,182.8000030517578,2.455191800750358,178.35000610351562,0.2794196529740587
|
|
1110,2023-11-07,192.3600006103516,194.8300018310547,189.4499969482422,191.1499938964844,3065800.0,0.029874728919171645,-1.3340582084661157,-0.5500038147025643,54.76936345638878,43.50915864453607,-14.268231963952047,-9.370657671866496,-22.262101297135416,-34.66492556954236,21.875626174081052,8.050003051757812,-0.138212788957361,9.908499145507847,-2.213442413409126,22.03044070442482,3.8475283660493744,15.969469924966319,-20.070274056152357,87.66233419789639,47.06904881297095,6.060970779458485,11,-9.860000610351591,-14.514999389648466,-31.307254791259794,-35.7799987792969,60.31999206542966,1,0.2446454429677376,2.6419653663751665,186.77999877929688,2.162857779883485,188.2400054931641,-1.3256693184015123,182.8000030517578,0.2446454429677376
|
|
1111,2023-11-08,193.8300018310547,194.77999877929688,191.2100067138672,192.5200042724609,1717600.0,0.007641927719062247,1.2243000427817654,1.0826366032358776,60.095411182751896,45.30805099181826,-14.355510047584403,-10.960787560713129,-22.702033682802607,-35.88400668085234,21.04710374085186,3.5699920654296875,-0.8420986111470086,11.09800033569337,-1.8194953056341205,24.015495977020862,4.639252515029625,17.556748156357116,-19.737053254707007,93.9320372618244,47.854885772381124,6.458747820663742,11,-10.804000854492188,-15.955001831054688,-32.77725601196289,-37.25,66.24998474121088,2,0.23907545736021452,-1.3340582084661157,192.3600006103516,2.6419653663751665,186.77999877929688,2.162857779883485,188.2400054931641,0.23907545736021452
|
|
1112,2023-11-09,190.75999450683597,194.17999267578125,189.1199951171875,193.44000244140625,2459100.0,-0.015838659109618125,1.4326979154822121,-2.0458113963564544,63.81850282684422,48.17748462766515,-9.262121482100355,-8.051560168207402,-18.69634339549856,-32.529524363446,19.863763947469106,5.05999755859375,-2.0241597792290804,7.86799316406254,-5.376431057710761,21.11241738583584,1.2457810531759037,14.490205274949176,-15.008081670111721,75.30334721253905,24.332535636974832,6.622212110886649,11,-7.503494262695341,-12.884994506835966,-29.70724868774417,-34.17999267578128,69.03999328613278,3,0.2714930280786201,1.2243000427817654,193.8300018310547,-1.3340582084661157,192.3600006103516,2.6419653663751665,186.77999877929688,0.2714930280786201
|
|
1113,2023-11-10,196.30999755859372,196.9499969482422,190.1999969482422,192.3699951171875,2041500.0,0.029094166552614764,1.5862062917643482,-1.4701458121011,67.70810038738159,51.5234980688156,-12.437606629549776,-13.457480413527264,-23.67337561204019,-37.62848181293944,18.73186869719635,6.75,-1.9618409442703353,12.888496398925753,-1.6185458808286626,27.39553867868017,5.634975259048531,20.142017538802975,-19.031837602323037,95.20599379361168,39.98151638055493,7.253521139877213,11,-11.544998168945284,-16.334999084472628,-34.40499877929685,-39.729995727539034,62.01998901367185,4,0.25806125155184034,1.4326979154822121,190.75999450683597,1.2243000427817654,193.8300018310547,-1.3340582084661157,192.3600006103516,0.25806125155184034
|
|
1114,2023-11-13,200.9600067138672,201.5500030517578,197.1699981689453,198.0,3085900.0,0.023687072554140043,1.1159446997814382,0.7512702740383925,68.30103261517128,55.372848753928004,-14.47946365771196,-17.98277120019776,-27.626538645672724,-41.82696257679953,18.142718388837398,5.240005493164091,-0.44359306019569544,16.874005126953136,0.4559403426858353,33.29206991122044,8.664972734819486,25.083037519086787,-21.714663058399367,95.25345163899914,37.858590426716894,8.209032392133652,11,-12.780006408691406,-15.100006103515625,-34.695003509521484,-42.227500915527344,52.989990234375,0,0.23681327004357966,1.5862062917643482,196.30999755859372,1.4326979154822121,190.75999450683597,1.2243000427817654,193.8300018310547,0.23681327004357966
|
|
1115,2023-11-14,207.97000122070312,209.06700134277344,203.5,205.0,3736500.0,0.03488253519426365,1.1560804661552826,1.003376514921103,83.16708004817711,60.48135113105865,-18.548933751295152,-24.614203931588747,-33.97926199500347,-48.305752394795206,17.685594364107367,8.10699462890625,1.598806588094618,22.84249954223634,3.269154989796391,42.41584409467629,13.055827266016365,32.629171818456314,-26.048098437680494,94.50042723372094,29.967969688980062,9.78667227621998,11,-14.261497497558594,-18.35150146484375,-35.78000259399414,-45.084999084472656,49.350006103515625,1,0.21190552390612094,1.1159446997814382,200.9600067138672,1.5862062917643482,196.30999755859372,1.4326979154822121,190.75999450683597,0.21190552390612094
|
|
1116,2023-11-15,204.2899932861328,210.08999633789062,202.6699981689453,208.7100067138672,3693500.0,-0.01769489788416645,1.066853966014094,-1.4882193976634026,83.26876779853812,64.59858126657156,-12.071866762814693,-20.695759025309172,-29.69698384446744,-44.08116644790485,17.23337866096342,7.4199981689453125,3.6487352653680887,18.33749160766601,-3.018142943546593,39.69312615887861,7.659674332059694,29.015308883272326,-18.567776704745057,72.34142720968646,0.9348935734255122,10.677817275606301,11,-10.069992065429688,-14.159996032714844,-32.052494049072266,-41.404991149902344,51.34001159667969,2,0.23686916138800984,1.1560804661552826,207.97000122070312,1.1159446997814382,200.9600067138672,1.5862062917643482,196.30999755859372,0.23686916138800984
|
|
1117,2023-11-16,204.2700042724609,207.1100006103516,198.8600006103516,200.3300018310547,3013500.0,-9.784626917042072e-05,-1.3982541118858984,-0.8914005592570792,82.82194169049221,68.17015556775969,-9.706861257710528,-20.153568739641372,-29.075757047451305,-43.550625870348966,16.188191114865575,8.25,5.886184496826388,17.330002593994124,-5.52088973508134,40.18089492306959,5.904556429456392,28.755448758531855,-14.648942930032689,70.73910385106058,-7.002106987640175,11.425446164537727,11,-7.425003051757784,-14.14000701904294,-30.327503204345675,-39.68000030517575,53.59999084472659,3,0.27321672850882095,1.066853966014094,204.2899932861328,1.1560804661552826,207.97000122070312,1.1159446997814382,200.9600067138672,0.27321672850882095
|
|
1118,2023-11-17,207.08999633789062,207.91000366210938,203.0399932861328,204.2700042724609,1857500.0,0.013805218614810988,1.1838578676729699,0.715733583257181,83.18347362122981,71.90374151410833,-10.696656653118623,-21.863266444018223,-31.29609144191835,-45.85141838677407,16.694270117879178,4.8700103759765625,8.15404064409239,18.733494567871105,-5.455480295094986,42.9224694308372,6.639007136388045,30.827981999354165,-14.193905396188427,76.78018246774336,-6.500171299720563,12.094487431483051,11,-7.4850006103515625,-16.959999084472656,-32.2974967956543,-41.649993896484375,50.230010986328125,4,0.2545269804779746,-1.3982541118858984,204.2700042724609,1.066853966014094,204.2899932861328,1.1560804661552826,207.97000122070312,0.2545269804779746
|
|
1119,2023-11-20,207.72999572753903,209.0269927978516,206.06500244140625,208.0,2229600.0,0.0030904408757832513,1.5490561701847887,-0.09574646530781006,82.6444355633297,75.00097174821289,-8.998687211938346,-21.340992017599717,-31.452031839859075,-45.94566192841111,17.79740926345344,2.961990356445341,9.919319147439495,17.940994262695284,-7.305135645477975,43.18712417086854,5.3179293086086545,30.564059216781914,-12.082879922446693,78.98484854660967,-7.440252540590734,12.623064954086633,11,-8.124999999999972,-17.599998474121065,-32.937496185302706,-42.289993286132784,48.400009155273466,0,0.2435853843230904,1.1838578676729699,207.08999633789062,-1.3982541118858984,204.2700042724609,1.066853966014094,204.2899932861328,0.2435853843230904
|
|
1120,2023-11-21,208.97999572753903,209.32000732421875,205.8500061035156,207.7400054931641,2277100.0,0.006017426590811281,2.6145593260748927,-4.592483752471756,82.52280959958726,77.49290490563902,-8.54143682436083,-21.640166754429828,-32.10932649738848,-46.683081992866306,18.566697968056527,3.4700012207031534,11.255160483814763,17.882994842529257,-8.52674713856291,44.292736823621425,4.678123851983173,31.08786583307534,-11.022019037198959,90.11575215803899,3.5435621333941896,13.204870990546079,11,-9.374999999999972,-18.849998474121065,-34.17249679565427,-43.539993286132784,46.340011596679716,1,0.21518806651395228,1.5490561701847887,207.72999572753903,1.1838578676729699,207.08999633789062,-1.3982541118858984,204.2700042724609,0.21518806651395228
|
|
1121,2023-11-22,209.6100006103516,210.6499938964844,206.5500030517578,209.8999938964844,2199900.0,0.003014665976134534,3.5810125395323777,-0.2338673951565376,80.9798768859248,79.39972424553687,-7.4847538757104815,-20.63207745987293,-32.08807741668792,-46.77710975955969,20.093147342065787,4.099990844726591,12.932888082007963,16.801499938964866,-9.755791872807976,43.35879175073771,3.5228540330784313,30.0801458448513,-9.710900776403435,91.17901714705779,4.358610002065248,13.278645905886428,11,-9.18500518798831,-19.200004577636747,-34.802501678466825,-44.16999816894534,37.27999877929685,2,0.2276132177612855,2.6145593260748927,208.97999572753903,1.5490561701847887,207.72999572753903,1.1838578676729699,207.08999633789062,0.2276132177612855
|
|
1122,2023-11-24,210.66000366210938,212.8600006103516,207.6750030517578,208.8600006103516,1658000.0,0.005009317535901614,-1.4868104725835802,-6.207050776111451,78.83228723556641,80.6357450064463,-6.051459491104197,-19.61456276343651,-32.53405545639339,-47.265537464293686,22.20990274137516,5.184997558593778,14.064987445415738,15.900502777099604,-9.829140093275782,41.63014564747499,3.035681341911925,28.765324212287283,-8.8257428969047,77.59678913052915,-7.599815877839831,12.864821435187693,11,-5.6450042724609375,-19.145004272460938,-35.33250427246094,-45.220001220703125,33.699996948242216,4,0.21347194739839326,3.5810125395323777,209.6100006103516,2.6145593260748927,208.97999572753903,1.5490561701847887,207.72999572753903,0.21347194739839326
|
|
1123,2023-11-27,210.07000732421875,213.13999938964844,207.57000732421875,209.6199951171875,4012500.0,-0.002800704109152896,-1.4483547292312233,0.2500063578180008,80.63667792843425,82.00637226347551,-3.6926651415505205,-16.960370158116007,-31.16422004412692,-46.088223627350885,24.450927918911862,5.5699920654296875,14.89884872257673,13.448006439208996,-10.953292427631226,37.84930530604922,1.2473570057888708,25.64865587262912,-6.030598589984692,57.887587204373936,-26.33519532806958,12.200649433420113,11,-4.07000732421875,-18.415008544921875,-30.652503967285156,-43.81500244140625,35.57998657226565,0,0.22754313384297165,-1.4868104725835802,210.66000366210938,3.5810125395323777,209.6100006103516,2.6145593260748927,208.97999572753903,0.22754313384297165
|
|
1124,2023-11-28,212.3500061035156,214.7050018310547,207.22000122070312,208.92999267578125,7147600.0,0.0108535188261214,-1.1885978414602045,7.599823680998174,78.79573844216188,81.52066764058493,-4.679145236911438,-17.14715711661151,-32.670809149465214,-47.76870984709234,26.8737452980462,7.4850006103515625,15.98524216065664,13.841004943847622,-9.191638603392903,36.87364849108815,2.3246831702273596,25.357326717467885,-6.490479238198674,73.40489143077687,-9.953907738163394,11.516321773620264,11,-5.567504882812472,-19.912506103515597,-32.882503509521456,-46.0950012207031,35.11000061035159,1,0.21177301590837416,-1.4483547292312233,210.07000732421875,-1.4868104725835802,210.66000366210938,3.5810125395323777,209.6100006103516,0.21177301590837416
|
|
1125,2023-11-29,234.44000244140625,235.6300048828125,218.8300018310547,220.0,12996500.0,0.10402635132076377,-1.0023842996324432,4.222206358696172,86.69799319214795,81.90169268431936,-25.2777313284939,-36.5701050560497,-53.66737231053571,-69.21886108445835,29.958049190313307,23.279998779296903,17.032395384888787,33.04750137329103,7.20567843904422,58.889324307537834,20.126589906167624,45.96841284041443,-27.220001220703125,95.90783230235068,13.31284061698419,12.920911467123403,11,-17.19499969482422,-31.540000915527344,-55.72500228881836,-68.18499755859375,26.839996337890682,2,0.09251835103024808,-1.1885978414602045,212.3500061035156,-1.4483547292312233,210.07000732421875,-1.4868104725835802,210.66000366210938,0.09251835103024808
|
|
1126,2023-11-30,236.9900054931641,238.47999572753903,229.19000244140625,231.19000244140625,7425800.0,0.010876996353875956,1.116175563298901,0.40166219329205344,92.17297303918562,82.94069616750751,-25.369289743872457,-36.36620981519701,-55.01986363114,-71.12110740496459,32.934241807543316,9.289993286132784,17.904961989263057,32.665504455566435,4.61914291141332,60.71186599971955,18.642323683489877,46.68868522764299,-29.770004272460966,95.23355567433285,11.232235039613258,14.02318077207656,11,-16.230010986328153,-32.6650085449219,-58.2750053405762,-70.73500061035159,36.77998352050784,3,0.07734504158903599,-1.0023842996324432,234.44000244140625,-1.1885978414602045,212.3500061035156,-1.4483547292312233,210.07000732421875,0.07734504158903599
|
|
1127,2023-12-01,235.02999877929688,236.6499938964844,229.8000030517578,235.72000122070312,3867300.0,-0.008270419293794906,4.372567557863901,-0.11896587557779421,87.79773555047518,83.45339193742366,-20.77145892948039,-31.929685759632775,-51.81658694524481,-68.44375842111731,35.33898803957384,7.190002441406278,17.419880095723386,28.093997955322266,-1.211892725018913,57.399888635663444,13.441052615151676,42.746943295492855,-21.557998657226562,88.9635394929845,6.116002660903348,14.652945340170596,12,-12.86499786376956,-30.705001831054688,-56.314998626708984,-68.77499389648438,47.010009765625,4,0.05046164605348369,1.116175563298901,236.9900054931641,-1.0023842996324432,234.44000244140625,-1.1885978414602045,212.3500061035156,0.05046164605348369
|
|
1128,2023-12-04,237.38999938964844,237.8500061035156,230.91000366210938,234.0800018310547,3448500.0,0.01004127397612642,2.281316509029026,-4.7970809376382135,87.22664840476547,83.9625266975832,-20.54157205073426,-32.06255856607663,-52.88155042903469,-70.13917902179844,37.37224282450707,6.940002441406222,17.351620794436798,27.99649887084962,-2.907723385138354,58.900721126837595,12.544387742855633,43.44860999884361,-18.916400146484392,96.51312690521351,14.605518722219557,15.45211112799398,12,-15.224998474121122,-32.53900146484375,-59.45499801635742,-71.13499450683594,47.12998962402344,0,0.029360972402475483,4.372567557863901,235.02999877929688,1.116175563298901,236.9900054931641,-1.0023842996324432,234.44000244140625,0.029360972402475483
|
|
1129,2023-12-05,238.97000122070312,239.07000732421875,233.3280029296875,233.9600067138672,2576400.0,0.006655721955924898,1.2042214952422512,1.5135946230016042,85.63218390804589,84.30801273185637,-19.248325998820917,-31.128094896084633,-53.03602372799847,-71.01711051386616,39.44341250154798,5.74200439453125,17.525967302837643,26.96700057983398,-4.701666129777607,58.635667289445564,11.1326672250282,42.80133393463976,-16.495122680664082,99.50589883214506,18.398428991947725,15.834333354805787,12,-16.159996032714844,-33.59349822998047,-61.03499984741211,-72.71499633789062,44.3800048828125,1,0.02795326878544846,2.281316509029026,237.38999938964844,4.372567557863901,235.02999877929688,1.116175563298901,236.9900054931641,0.02795326878544846
|
|
1130,2023-12-06,239.4199981689453,244.63999938964844,237.78900146484372,240.0,3759700.0,0.0018830687782713795,-2.5663750203543065,-0.1157689554875356,93.61809593601525,85.71225929297754,-16.680449868612754,-29.377927077403683,-52.04392498715305,-70.80846349055741,41.1023061787964,6.850997924804716,17.571543812115408,25.06399765014649,-7.441575241366763,57.56957054165974,8.81121120438985,41.31678409590313,-13.626093872070328,66.21357765836305,-15.34168103555767,16.252786445756627,12,-13.489997863769531,-30.80999755859375,-61.4849967956543,-73.16499328613281,46.87001037597656,2,0.03358119040352037,1.2042214952422512,238.97000122070312,2.281316509029026,237.38999938964844,4.372567557863901,235.02999877929688,0.03358119040352037
|
|
1131,2023-12-07,240.1699981689453,240.7100067138672,234.2400054931641,239.6300048828125,2477500.0,0.0031325704023719148,6.987604668029239,-0.9310199679040277,93.78048036156625,87.37316964031085,-14.125036443922681,-27.90916448124102,-51.39591034270609,-70.89228441411905,42.57132568615559,6.470001220703097,17.819489367778033,23.496997833251953,-9.451396799946679,56.445392466450585,7.022800516652637,39.97119514985127,-10.606874853515649,69.87869054057667,-12.505874285918154,16.474197316599316,12,-14.239997863769531,-30.44499969482422,-62.2349967956543,-73.91499328613281,36.09999084472662,3,0.08789607682597378,-2.5663750203543065,239.4199981689453,1.2042214952422512,238.97000122070312,2.281316509029026,237.38999938964844,0.08789607682597378
|
|
1132,2023-12-08,242.5500030517578,243.4900054931641,237.6300048828125,238.33999633789062,1885600.0,0.009909667739341543,-1.0817092043461982,7.796405662776569,93.71301221417518,88.82609567205985,-12.85787096138489,-27.626687924328394,-52.39266670497315,-72.65991439816719,44.60149268633463,5.860000610351591,18.206103270311814,23.28750228881836,-9.223579276267259,55.79858385390398,7.031961506275536,39.54304307136118,-9.971504521484405,84.7778806391134,1.6148183451374933,16.25554078254281,12,-16.62000274658203,-31.05500030517578,-65.8025016784668,-75.56950378417969,40.55998229980469,4,0.1287156692191509,6.987604668029239,240.1699981689453,-2.5663750203543065,239.4199981689453,1.2042214952422512,238.97000122070312,0.1287156692191509
|
|
1133,2023-12-11,246.97000122070312,249.27999877929688,241.38999938964844,242.6300048828125,2774100.0,0.01822303901600919,-1.313780327370032,1.0308763460151429,94.24897973651233,90.54312248254323,-12.843816931222932,-29.57299035819588,-55.41820292982737,-76.28329215209087,46.515386389190226,7.8899993896484375,19.070173376217724,25.174500274658214,-7.699024174899847,58.048024724216276,8.737738049879198,41.61126249943723,-12.729995727539034,85.51906870856968,1.7519987292547796,16.436762224779027,12,-12.915000915527344,-33.154998779296875,-70.04750061035156,-79.989501953125,43.57000732421875,0,0.1420010817138826,-1.0817092043461982,242.5500030517578,6.987604668029239,240.1699981689453,-2.5663750203543065,239.4199981689453,0.1420010817138826
|
|
1134,2023-12-12,248.5500030517578,250.2899932861328,243.2700042724609,244.63999938964844,2977200.0,0.006397545544986061,-1.1112768291059854,0.9009232629928347,94.2914656699552,91.38684164674402,-9.776994092308598,-28.88585667819325,-55.6262658086859,-77.09458530324608,48.048384232327,7.019989013671903,20.38172556808638,24.375002288818365,-9.033540809263798,57.78354538690053,7.670730739777298,41.07927383785943,-11.30199890136717,89.15893110437588,5.939020690504719,16.70427154904108,12,-8.810005187988281,-31.605003356933594,-70.61000061035156,-81.56950378417969,50.11000061035156,1,0.14471931410285954,-1.313780327370032,246.97000122070312,-1.0817092043461982,242.5500030517578,6.987604668029239,240.1699981689453,0.14471931410285954
|
|
1135,2023-12-13,252.0399932861328,253.3000030517578,247.17999267578125,249.75,2648300.0,0.014041400891265488,1.544696078089262,0.5856754837148678,94.6349608305301,91.66039584578232,-11.742755386469383,-30.46700902463678,-57.43337007985426,-79.76924694506948,49.02446724566295,6.1200103759765625,22.020784723502942,25.66149291992187,-9.035294918115142,60.35828075795888,8.313099000903378,43.00988683894036,-12.183591308593748,93.38924487397486,10.714434443329765,17.348393919018502,12,-10.489990234375,-30.829994201660156,-73.90999221801758,-85.05949401855469,45.22999572753906,2,0.12422636744731852,-1.1112768291059854,248.5500030517578,-1.313780327370032,246.97000122070312,-1.0817092043461982,242.5500030517578,0.12422636744731852
|
|
1136,2023-12-14,252.67999267578125,257.3699951171875,247.8699951171875,253.8249969482422,3820100.0,0.002539277125443551,1.30722508704087,-0.5000033316231002,94.5882781918462,92.41490058371244,-11.089226649678636,-28.77097565689121,-56.41346993285168,-79.601079329772,50.03237364603636,9.5,23.992135139134064,23.88199234008789,-11.07709776747555,58.84108244765133,6.40244728630617,41.36153739386961,-10.13487048339843,76.24111063014037,-6.783731622297395,17.479545053781713,12,-8.539993286132812,-29.43499755859375,-72.50749206542969,-84.27949523925781,47.600006103515625,3,0.13301415562515984,1.544696078089262,252.0399932861328,-1.1112768291059854,248.5500030517578,-1.313780327370032,246.97000122070312,0.13301415562515984
|
|
1137,2023-12-15,260.07998657226557,260.76901245117193,254.0200042724609,256.60000610351557,6011400.0,0.029286030200180502,1.7784946101463985,-3.039272911419395,96.36564624503016,93.43034478818628,-16.27353466564867,-33.49262992069467,-62.07332689176104,-86.20058976452015,51.92129834167272,8.089019775390682,23.39074616375686,28.49148712158197,-7.1274249935715375,64.1103992367355,10.682031064005201,46.300943179158736,-14.569889794921806,96.44447384023697,9.816936611111842,17.809456057576764,12,-13.031478881835852,-35.13548278808585,-79.62948608398432,-91.67948913574213,33.38000488281256,4,0.062250089500476946,1.30722508704087,252.67999267578125,1.544696078089262,252.0399932861328,-1.1112768291059854,248.5500030517578,0.062250089500476946
|
|
1138,2023-12-18,259.79998779296875,261.8099975585937,257.33999633789057,260.17001342773443,2846800.0,-0.001076587179917543,1.4493198331146302,-0.10632980216081331,95.68648987272299,94.54748989537262,-13.94706248989786,-30.631764858947406,-60.388079526797895,-85.08518753129027,53.84963127660344,4.470001220703125,22.29596710338376,25.57598876953125,-10.210371572534996,61.362349111597496,7.682808598498127,43.46916894056437,-11.92999267578125,89.15851945249433,0.8229465721675666,17.893180171033123,12,-11.774986267089844,-33.79499053955081,-79.23423767089844,-91.39949035644531,30.510009765625,0,0.08972285855982864,1.7784946101463985,260.07998657226557,1.30722508704087,252.67999267578125,1.544696078089262,252.0399932861328,0.08972285855982864
|
|
1139,2023-12-19,258.32998657226557,260.76998901367193,256.239990234375,260.1199951171875,2783000.0,-0.005658203578803089,1.9320415197573682,4.837525773195287,88.15072819177234,93.94000459045674,-10.551666850515488,-26.5371450708995,-57.66631877400704,-82.82375932016436,55.680060849786514,4.529998779296932,21.836046007519286,21.57598800659173,-13.470749231483694,56.62272524466712,4.052619387554046,39.09935662562941,-7.671990966796841,76.21319326819572,-10.703344102276432,17.523368619037697,12,-10.304985046386662,-28.839988708496065,-75.9599876403808,-87.16498565673822,42.34002685546881,1,0.12468557135021507,1.4493198331146302,259.79998779296875,1.7784946101463985,260.07998657226557,1.30722508704087,252.67999267578125,0.12468557135021507
|
|
1140,2023-12-20,253.9499969482422,259.57000732421875,253.6300048828125,255.8999938964844,2247800.0,-0.01695501820032852,-3.5869079811708704,1.0893785696018907,75.58841215510012,91.91866367862717,-4.35144809033855,-19.621372545212694,-52.12509985057886,-77.76653829086453,57.364298832708286,5.94000244140625,21.30546499583761,14.947498321533203,-18.321714833055353,48.21671147612173,-1.6871082557610748,31.58210489882748,-1.061600952148467,43.615500475058525,-40.503727818458586,16.634606577294267,12,-4.229995727539091,-23.61499786376953,-66.92999649047852,-76.38499450683594,47.40000915527344,2,0.17605830774228992,1.9320415197573682,258.32998657226557,1.4493198331146302,259.79998779296875,1.7784946101463985,260.07998657226557,0.17605830774228992
|
|
1141,2023-12-21,257.32000732421875,257.70999145507807,250.6100006103516,254.25,3178000.0,0.013270369822699468,2.688330321189703,-1.5743651942564034,82.25762144763793,90.64584248234526,-5.624357043939767,-20.27322124647725,-54.4116586373205,-80.50150421688159,58.764627706241754,7.099990844726477,21.14249075248466,15.9320083618164,-15.239140686979738,47.10315741061251,0.3464338374183171,31.517582886214456,4.489990234374943,59.91079055535216,-22.62095237165604,15.58557452439806,12,-5.720008850097685,-26.985008239746094,-65.6565055847168,-73.99150848388672,35.17999267578125,3,0.15525408266881024,-3.5869079811708704,253.9499969482422,1.9320415197573682,258.32998657226557,1.4493198331146302,259.79998779296875,0.15525408266881024
|
|
1142,2023-12-22,255.6300048828125,256.97000122070307,253.75999450683597,256.97000122070307,1801400.0,-0.006567707109058518,3.79106789040999,-0.4364798504940271,76.91855236022653,88.72023944053574,-2.105223199785769,-15.85429592634003,-51.614227011997116,-78.00052625501309,60.01743081750267,3.560012817382784,20.723316941236448,11.993505859375006,-16.189365081857886,40.17637680060787,-2.0979296112413977,26.084941329991437,5.95599273681637,44.82147893128511,-34.45699786544365,14.091435470616432,12,-3.090003967285213,-25.295005798339844,-63.45500564575195,-71.79000854492188,43.739990234375,4,0.17466648297782217,2.688330321189703,257.32000732421875,-3.5869079811708704,253.9499969482422,1.9320415197573682,258.32998657226557,0.17466648297782217
|
|
1143,2023-12-26,257.8699951171875,258.239990234375,253.5829925537109,254.8300018310547,1814400.0,0.008762626419390296,1.464030679180558,-2.2686579061241257,77.35959166146858,86.83892010625944,-2.9462826305779117,-15.104009515768524,-52.63860873268044,-79.45330982767621,61.34245826326037,4.656997680664091,20.32774593648145,11.843496704101568,-12.149676110965913,35.83666951916902,-0.15308970343215833,23.840083111635295,3.496482562255835,71.45672040790227,-5.045709334485835,11.99658640753373,12,-3.3750000000000284,-25.444999694824247,-64.38249588012695,-74.02999877929688,45.70001220703125,1,0.13801526742852332,3.79106789040999,255.6300048828125,2.688330321189703,257.32000732421875,-3.5869079811708704,253.9499969482422,0.13801526742852332
|
|
1144,2023-12-27,257.32000732421875,259.54000854492193,255.72999572753903,258.2650146484375,1553000.0,-0.0021328103439053336,1.1802678914463123,-0.3108583589738442,75.83721888056604,84.75028211181899,-1.1414830506172962,-11.607356027095648,-50.917203965771165,-77.99859361667507,62.61269387608952,3.8100128173828978,19.839086960586513,9.045008850097645,-9.461125450067414,27.55114315026273,-0.20805829998488434,18.298076000180174,3.8313408138427576,74.888411673646,-2.795052831539593,9.253067150082538,12,-2.4800109863281534,-23.49000549316412,-62.452510833740234,-73.48001098632812,45.16998291015625,2,0.12820608306919623,1.464030679180558,257.8699951171875,3.79106789040999,255.6300048828125,2.688330321189703,257.32000732421875,0.12820608306919623
|
|
1145,2023-12-28,256.1300048828125,257.42001342773443,255.1100006103516,257.41000366210943,1025600.0,-0.0046246013039586975,2.553815817272439,1.354485564813081,72.74803273247822,82.32358817188921,0.7707528434096957,-9.1797255066449,-48.52837434353631,-75.90926174495803,62.40889540014729,2.310012817382841,18.79662786252368,6.770506286621099,-10.8425091290473,24.3835217022895,-2.0360014212130864,15.577013994455285,4.810516304694829,61.814102662681435,-16.16028395303674,8.806507707834198,12,0.07999420166015625,-22.30000305175787,-61.262508392333984,-72.29000854492188,45.97998046875,3,0.17389609844930254,1.1802678914463123,257.32000732421875,1.464030679180558,257.8699951171875,3.79106789040999,255.6300048828125,0.17389609844930254
|
|
1146,2023-12-29,255.32000732421875,257.17999267578125,251.8800048828125,255.8300018310547,1856700.0,-0.0031624469728345206,2.3021975671320396,0.39843358844143856,69.05404057813166,79.2889653200116,2.2290244115109203,-7.30037397101313,-46.525199078978176,-74.11424195381818,61.778753380805405,5.29998779296875,17.604091522481212,5.044008636474615,-11.74734777699274,21.83536504994197,-3.351669570259048,13.439686843208307,5.413903451745455,44.90862659012011,-30.87480169209738,8.39567820673368,12,0.8899917602539062,-21.140007019042997,-60.452510833740234,-71.48001098632812,62.459991455078125,4,0.18028355576868504,2.553815817272439,256.1300048828125,1.1802678914463123,257.32000732421875,1.464030679180558,257.8699951171875,0.18028355576868504
|
|
1147,2024-01-02,246.88999938964844,252.2899932861328,243.02999877929688,251.47000122070312,3756800.0,-0.03301742007184516,1.9774969151172745,8.9804924752416,49.89338767721783,74.20084285384435,9.600910411942607,2.17523833192854,-36.86995247979638,-64.73152555811077,60.48282007624605,12.290008544921875,15.737058429915749,-3.97899932861327,-19.274353530625945,11.316354873399433,-11.626676429619636,3.6686777723930675,13.641433183003528,23.379759704251306,-49.058305753742324,7.647677101006347,1,5.009994506835966,-12.375000000000028,-51.472503662109375,-62.77000427246094,76.15000915527344,1,0.18473814542147027,2.3021975671320396,255.32000732421875,2.553815817272439,256.1300048828125,1.1802678914463123,257.32000732421875,0.18473814542147027
|
|
1148,2024-01-03,244.3600006103516,248.83099365234372,238.6100006103516,240.32000732421875,3157600.0,-0.010247473715223054,-1.7402101456538115,-0.8820942513034994,44.55419075603056,69.35678313876195,10.851582050903403,5.538128384514891,-32.933161335326986,-61.292179112169066,58.79553170182626,10.22099304199213,13.711056263603638,-6.857498168945284,-21.144090509878566,7.429094171987998,-14.000794339411954,0.28579800152135704,15.471374610566187,27.47251705768662,-41.08036258023783,7.1432961704666464,1,4.730003356933565,-9.845001220703182,-46.09500122070315,-59.1350021362305,84.97999572753903,2,0.2251186543191781,1.9774969151172745,246.88999938964844,2.3021975671320396,255.32000732421875,2.553815817272439,256.1300048828125,0.2251186543191781
|
|
1149,2024-01-04,245.6499938964844,247.6100006103516,243.63999938964844,246.0,2103000.0,0.00527906892662755,1.2240857567830754,-0.0866353181122806,41.191061464735434,65.53485528427697,8.463842515806647,5.032248961461789,-32.782683781388414,-61.66183978980112,56.95442707682832,3.9700012207031534,10.535135767844338,-5.901504516601534,-19.265019043819365,7.4620100106162965,-12.58326178021045,0.7802527470073812,12.90809884779938,37.426839388578,-26.828400091457084,6.681757263608908,1,3.425010681152372,-11.134994506835994,-46.822494506835966,-60.28499603271487,75.64001464843747,3,0.23578267806569353,-1.7402101456538115,244.3600006103516,1.9774969151172745,246.88999938964844,2.3021975671320396,255.32000732421875,0.23578267806569353
|
|
1150,2024-01-05,247.4600067138672,249.47999572753903,244.6499938964844,245.0,2405900.0,0.007368259158783141,-2.0569448803689316,-7.028468044293883,43.02886251475849,61.176104291734816,6.298796422458935,4.063810823787492,-33.22206386534782,-62.597915033778975,54.832236563247115,4.830001831054631,7.40302302283618,-4.493492126464844,-16.759033432322553,7.772049179392866,-10.626262779393699,1.639278526464011,9.901200502380675,47.657565347003995,-14.458539097486366,6.1327706529288575,1,1.614997863769588,-7.140007019042997,-47.850006103515625,-61.31250762939453,74.97999572753906,4,0.22237930181638532,1.2240857567830754,245.6499938964844,-1.7402101456538115,244.3600006103516,1.9774969151172745,246.88999938964844,0.22237930181638532
|
|
1151,2024-01-08,261.27999877929693,261.63900756835943,251.55999755859372,251.8999938964844,4009200.0,0.055847376103119295,-1.003779812283463,3.8129997084710974,51.368003428880094,58.337154410474106,-7.7113263556241805,-8.53097141973933,-45.242723992627845,-75.41098472771591,53.86010337797489,14.179000854492244,6.049130448742403,8.270999908447322,-3.340770422127264,19.88277023902191,2.4651147431600293,14.076885073734616,-22.66999816894534,98.44105831520598,38.98733909445939,5.805885165287291,1,-11.155494689941406,-15.77999877929696,-51.20749664306646,-64.66999816894537,73.26998901367182,0,0.15626908589644728,-2.0569448803689316,247.4600067138672,1.2240857567830754,245.6499938964844,-1.7402101456538115,244.3600006103516,0.15626908589644728
|
|
1152,2024-01-09,273.76998901367193,276.5599975585937,264.989990234375,265.69500732421875,6066900.0,0.04780308593358984,-1.4396390019465461,0.8608718002108284,62.457648474583145,56.681382945264616,-19.397402183360356,-19.565234474813195,-55.63057918236558,-86.80114205024978,53.06983239084698,15.279998779296761,5.737606280711162,19.199990844726614,5.333321298152043,33.066660391301156,12.266656071439343,26.133325618013885,-34.69940826416018,92.64819823641382,35.42549008952665,6.933334773287277,1,-16.184989929199276,-20.58998870849618,-61.22749328613287,-75.73499298095709,57.61001586914057,1,0.1607554207244648,-1.003779812283463,261.27999877929693,-2.0569448803689316,247.4600067138672,1.2240857567830754,245.6499938964844,0.1607554207244648
|
|
1153,2024-01-10,282.0400085449219,282.31500244140625,274.8699951171875,274.8699951171875,4674000.0,0.03020791125077249,-1.0767066615023815,0.8879293729048581,68.85638922705631,55.90573520598575,-26.68451270652878,-26.42817026104285,-61.69706485134344,-93.83830503945205,52.05571277655916,8.545013427734318,5.072186368027104,25.716510009765614,7.659887161520317,43.77313285801091,16.688198585642965,34.74482143388826,-41.46985112304685,99.28896218542928,42.63147801667681,9.028311424122645,1,-21.57750701904297,-25.427505493164062,-68.79500961303711,-84.00501251220703,47.199981689453125,2,0.14536944673744667,-1.4396390019465461,273.76998901367193,-1.003779812283463,261.27999877929693,-2.0569448803689316,247.4600067138672,0.14536944673744667
|
|
1154,2024-01-11,284.5199890136719,287.760009765625,280.35000610351557,284.0,3460700.0,0.008793009479557634,1.1171346734851522,0.07252273917096196,75.06970567823797,56.16369886662572,-27.826696717520974,-27.484335961047577,-61.956967435636386,-95.09713226827176,51.039578690478834,7.410003662109432,4.887033195241457,26.397991180419922,4.786003351938689,48.009979008901155,15.591997266179305,37.20398509466054,-41.44514089062497,92.48429700933507,32.76526929825553,10.805993914240611,1,-21.334983825683594,-23.975982666015625,-71.01198959350586,-86.48499298095703,39.19000244140625,3,0.1575285008255256,-1.0767066615023815,282.0400085449219,-1.4396390019465461,273.76998901367193,-1.003779812283463,261.27999877929693,0.1575285008255256
|
|
1155,2024-01-12,283.3500061035156,290.3299865722656,282.510009765625,287.0,2532700.0,-0.004112129043067125,-1.934332648165219,-7.019367333763719,72.14566714474286,56.50721292958251,-25.02069822041227,-25.137213743866994,-58.60436277560305,-92.81376873259899,49.86961338188438,7.819976806640625,4.519663213215722,23.662507629394554,-0.48208471213928306,47.80709997092839,11.590211458627607,35.73480380016147,-36.70034504906246,81.99643423605674,21.380404531497376,12.072296170766924,1,-18.88001251220703,-21.06501007080078,-69.25675201416016,-85.02000427246094,9.009979248046875,4,0.13389801173163107,1.1171346734851522,284.5199890136719,-1.0767066615023815,282.0400085449219,-1.4396390019465461,273.76998901367193,0.13389801173163107
|
|
1156,2024-01-16,286.2900085449219,287.20001220703125,279.0599975585937,279.3900146484375,2690800.0,0.010375868636234298,-1.1534350313046042,-1.8904124478482982,75.54150688400162,59.357003952558486,-25.8209637250813,-26.80440951782009,-59.333515423929214,-94.58692302090554,48.25685428148895,8.140014648437557,4.384094672894378,24.92200927734376,-1.718573567855458,51.56259212254301,11.601717854744152,38.24230069994337,-35.27231493868746,84.05691155802255,20.55719012759313,13.320291422599619,1,-21.82001495361328,-24.00501251220703,-69.0200080871582,-85.17501068115234,24.6199951171875,1,0.12627053972375024,-1.934332648165219,283.3500061035156,1.1171346734851522,284.5199890136719,-1.0767066615023815,282.0400085449219,0.12627053972375024
|
|
1157,2024-01-17,276.26998901367193,283.2300109863281,272.79901123046875,279.54000854492193,4419700.0,-0.03499954323302101,-1.0428956506666918,-0.47391629330514506,63.56931947588982,61.46979603254286,-12.510759052799926,-16.34742677827262,-47.316955319065755,-83.47010650029185,46.0837620320358,13.490997314453125,4.283742152856576,14.092489624023472,-13.354982202083306,41.53996145013025,0.3687537109701111,27.81622553707686,-21.32106611083441,19.79911394278087,-40.930451373812126,13.723735913053382,1,-9.2849960327149,-12.28999328613287,-58.442489624023494,-75.1549911499024,35.22000122070307,2,0.21095305714299895,-1.1534350313046042,286.2900085449219,-1.934332648165219,283.3500061035156,1.1171346734851522,284.5199890136719,0.21095305714299895
|
|
1158,2024-01-18,283.1099853515625,284.4599914550781,279.17001342773443,281.6700134277344,2705900.0,0.024758376261969195,1.555554736508424,-0.440355756308795,67.40449406268527,64.38239965453728,-14.836205887610845,-22.505421623245525,-52.21513975619476,-89.02891133107173,43.78028516550775,8.190002441406193,4.694761315818198,19.766986083984364,-9.193336059679268,48.727308227647995,5.286825012152519,34.24714715581618,-24.62295608178215,58.81574709942468,-0.11774583513763304,14.48016107183182,1,-15.6199951171875,-18.639991760253906,-64.3974838256836,-80.45498657226562,37.920013427734375,3,0.1704991771000548,-1.0428956506666918,276.26998901367193,-1.1534350313046042,286.2900085449219,-1.934332648165219,283.3500061035156,0.1704991771000548
|
|
1159,2024-01-19,290.5400085449219,290.8500061035156,283.79998779296875,285.0,3004200.0,0.026244299310506092,1.2889656231576758,3.847303168379782,71.4178988805792,67.53673702851736,-17.0186279374999,-28.87927957887507,-57.52990999398065,-95.18747528788253,41.763351616007924,7.740020751953125,6.9051461513293475,25.586508178710915,-5.6898456612523205,56.86286201867415,9.948331258729297,41.22468509869253,-28.868683544892974,98.28265665812897,38.073016047712834,15.638176919981625,1,-19.335006713867188,-25.81000518798828,-66.60500717163086,-85.47000885009766,30.66998291015625,4,0.13320018087446828,1.555554736508424,283.1099853515625,-1.0428956506666918,276.26998901367193,-1.1534350313046042,286.2900085449219,0.13320018087446828
|
|
1160,2024-01-22,298.6600036621094,302.0,295.3699951171875,300.4800109863281,4229400.0,0.0279479413449939,1.7284052947529702,-0.3285206709449968,74.72614621970708,70.13208622749814,-19.123133524626837,-35.287161796419525,-63.576572827923286,-101.88726796361382,40.472157766274364,11.459991455078125,10.076339110433366,31.471002960205055,-2.746877906172699,65.68888382658284,14.362062527016178,48.57994339339393,-33.48723692966206,88.56204368882321,25.325671676194915,17.10894043318889,1,-15.165008544921875,-28.355003356933594,-70.3175048828125,-93.08500671386719,22.279998779296875,0,0.08387459815780751,1.2889656231576758,290.5400085449219,1.555554736508424,283.1099853515625,-1.0428956506666918,276.26998901367193,0.08387459815780751
|
|
1161,2024-01-23,297.2699890136719,299.70001220703125,291.7049865722656,298.1700134277344,2989300.0,-0.0046541707339229355,3.0378693300041615,0.4945169187430833,81.25308701691327,72.22046828775704,-13.511991271552915,-32.41254473567187,-60.13402015098592,-99.11334782325724,39.610329591591956,7.995025634765625,13.634903662034162,28.083489227294933,-8.304102029112926,64.47108048370279,9.889693599091004,46.27728485549886,-26.941409623767186,83.80188073883481,14.882638392204996,18.193795628203937,1,-9.8704833984375,-26.964988708496094,-65.88998794555664,-90.18998718261719,26.8800048828125,1,-0.016516984033270732,1.7284052947529702,298.6600036621094,1.2889656231576758,290.5400085449219,1.555554736508424,283.1099853515625,-0.016516984033270732
|
|
1162,2024-01-24,300.2799987792969,307.54998779296875,298.5400085449219,300.5799865722656,4454200.0,0.0101255083825047,-3.7672248147131486,0.33331072833310726,84.48444490531108,73.95691891867423,-13.819347257478626,-33.63021564509296,-60.915225769964934,-100.74749781574502,38.84708860705649,10.279998779296875,17.466783759554687,28.86099929809569,-9.4524333213717,67.17443191756306,9.704282988362024,48.01771560782939,-25.517420503978826,74.38338414224339,0.21226358223594843,19.156716309733685,1,-10.105499267578125,-27.20000457763672,-66.5875015258789,-91.16500091552734,14.32000732421875,2,0.03540030946458561,3.0378693300041615,297.2699890136719,1.7284052947529702,298.6600036621094,1.2889656231576758,290.5400085449219,0.03540030946458561
|
|
1163,2024-01-25,293.4599914550781,306.29998779296875,290.7900085449219,305.6099853515625,4332900.0,-0.02271215982397612,1.292680066132703,40.50162767039674,77.60072275283139,74.2381430380735,-5.821222427889381,-25.304562963115586,-52.07863082723577,-92.79846583537397,37.59369810215346,15.509979248046875,20.05422035058342,20.2614921569824,-18.702764693652227,59.225749007617054,0.7793637316650575,39.74362058229971,-13.451427656935948,40.67369962993421,-36.569581334613225,19.482128425317324,1,-3.285491943359375,-20.37999725341797,-57.46348571777341,-82.6154861450195,20.350006103515625,3,0.061439376079505115,-3.7672248147131486,300.2799987792969,3.0378693300041615,297.2699890136719,1.7284052947529702,298.6600036621094,0.061439376079505115
|
|
1164,2024-01-26,290.30999755859375,293.75,286.75,290.489990234375,2811500.0,-0.01073398074083487,1.0895484317637305,0.014814219440334965,74.36041925136365,74.48422660547581,-1.9707938724598648,-20.613166596332235,-47.0569814765677,-88.4975613458484,36.00526874297094,7.0,21.049021196789454,15.461998748779308,-23.4651210743815,54.38911857194012,-4.001561162801067,34.92555866035971,-5.894805921279328,17.115382922470634,-61.231876209180356,19.4635599115804,1,-0.135498046875,-17.230003356933594,-53.29499816894531,-78.94499969482425,7.25,4,0.1058179238711987,1.292680066132703,293.4599914550781,-3.7672248147131486,300.2799987792969,3.0378693300041615,297.2699890136719,0.1058179238711987
|
|
1165,2024-01-29,300.6700134277344,300.70001220703125,293.75,294.0,3131500.0,0.03568604580022994,1.0653791564828208,-37.05713801288572,73.31044546462616,74.23633089221187,-10.745612910985074,-28.94952444590058,-55.612355770841646,-97.7018013393265,34.63636112390524,10.3900146484375,21.17738276282671,23.59501419067385,-15.91513280293725,63.10516118428495,3.8399406938683,43.3500876874794,-13.920013427734375,66.92318075513444,-8.515427288447853,19.755073496805544,1,-10.495513916015625,-27.59001922607422,-61.912513732910156,-88.26501464843753,28.899993896484375,0,0.06831402238348083,1.0895484317637305,290.30999755859375,1.292680066132703,293.4599914550781,-3.7672248147131486,300.2799987792969,0.06831402238348083
|
|
1166,2024-01-30,301.3500061035156,302.614990234375,298.3999938964844,301.0,2147400.0,0.0022615912642205416,1.927106844263598,0.05247457254887607,68.97358056416329,74.83680434646449,-10.129962425830172,-27.40955426892316,-54.32396169208204,-97.22310411795118,34.023403043409864,4.214996337890625,20.772524430381736,21.973506927490234,-17.56342822055126,61.51044207553173,2.2050393534694877,41.74197450151098,-14.600006103515625,70.19237823039023,-2.9425414400146224,19.768467574020743,1,-7.9900054931640625,-28.27001190185547,-61.322505950927734,-85.36000823974612,28.329986572265625,1,0.06500745293219379,1.0653791564828208,300.6700134277344,1.0895484317637305,290.30999755859375,1.292680066132703,293.4599914550781,0.06500745293219379
|
|
1167,2024-01-31,292.5,300.114990234375,290.8900146484375,298.0,2494100.0,-0.02936786435795058,-1.1158271971330178,-15.714011683669021,57.13894738157576,73.69618804856343,1.412969421592436,-15.776216568439054,-43.56717840309892,-87.26065381179592,34.876406486918995,10.459991455078125,20.568480174708668,10.843000793457009,-25.972024434380046,47.65802602129406,-7.564511820461519,29.250513407375536,-2.4220019531250045,29.411783070616625,-38.74533133985875,18.407512613918534,1,3.17498779296875,-19.420005798339844,-51.532501220703125,-76.5100021362305,30.350006103515625,2,0.10820510733840805,1.927106844263598,301.3500061035156,1.0653791564828208,300.6700134277344,1.0895484317637305,290.30999755859375,0.10820510733840805
|
|
1168,2024-02-01,299.3699951171875,299.8999938964844,294.1700134277344,296.1400146484375,1853600.0,0.023487162793803362,1.6713332479690413,-0.5872691761363636,59.562134963451655,72.37888094666037,-3.2497297509973464,-19.30338829130983,-48.502163458067,-92.99011460354347,36.52142268395638,7.399993896484375,20.063269225112606,14.962496185302712,-18.15379980978861,48.07879218039406,-1.595651812242977,31.5206441828484,-8.47998046875,79.54618900327777,13.868711668108702,16.55814799754567,2,-2.220001220703125,-26.290000915527344,-57.93249511718753,-83.379997253418,18.0,3,0.05087353854672827,-1.1158271971330178,292.5,1.927106844263598,301.3500061035156,1.0653791564828208,300.6700134277344,0.05087353854672827
|
|
1169,2024-02-02,303.57000732421875,305.2099914550781,296.7099914550781,299.75,2371600.0,0.014029502874485456,1.3943744304798584,1.1826719576719578,62.53097428817295,71.02386184315658,-6.042495667145772,-19.96532553134216,-50.699097628180056,-96.08065266521626,38.381685656576856,8.5,21.281551732570108,16.26650772094729,-12.411722315487111,44.94473775738169,1.9273927027300601,30.605622739164517,-12.67999267578125,88.54757830264876,23.90432742924088,14.33911501821721,2,-6.420013427734375,-30.490013122558594,-60.11001205444339,-87.58000946044925,25.699981689453125,4,0.03373189046122893,1.6713332479690413,299.3699951171875,-1.1158271971330178,292.5,1.927106844263598,301.3500061035156,0.03373189046122893
|
|
1170,2024-02-05,302.489990234375,307.7659912109375,295.57000732421875,305.0,2481300.0,-0.0035577200111547302,2.033075288403157,-0.6570693594516434,60.2765550413373,68.69313606809258,-4.874686873893211,-15.337581775314732,-47.62755066582287,-93.8445038081407,40.15368285930897,12.19598388671875,21.65959834855687,12.434991455078148,-10.035128064688138,34.90511097484443,1.199931695195005,23.67005121496129,-8.934379882812493,68.7366182512586,6.27852977472255,11.235059759883136,2,-5.23199462890625,-29.30199432373047,-58.1549911499024,-86.4999923706055,29.680023193359375,0,-0.01629803575305544,1.3943744304798584,303.57000732421875,1.6713332479690413,299.3699951171875,-1.1158271971330178,292.5,-0.01629803575305544
|
|
1171,2024-02-06,302.1099853515625,307.7699890136719,295.30999755859375,305.3699951171875,2087600.0,-0.0012562560583180282,2.091810230585741,1.2988036183250657,68.67589251014492,66.93663024640745,-4.174971073045867,-12.376402994162106,-45.239680616360374,-92.2795194763911,40.68073168204811,12.459991455078125,21.01468410158884,10.013487243652321,-8.523942740245957,28.5509172275506,0.7447722517031821,19.28220223560146,5.656005859375,66.46912169625924,-1.3278255798119005,9.268714991949127,2,-4.8499908447265625,-28.91999053955078,-57.08998489379886,-86.119987487793,26.480010986328125,1,0.09089412235315986,2.033075288403157,302.489990234375,1.3943744304798584,303.57000732421875,1.6713332479690413,299.3699951171875,0.09089412235315986
|
|
1172,2024-02-07,317.7799987792969,321.07000732421875,306.7099914550781,307.7300109863281,4017400.0,0.051868571671007,-1.3755143046096838,-3.0828091065678125,72.22148980825315,66.33893769700987,-19.111313469173865,-25.90859015910246,-58.712194037717154,-106.69748861454985,40.39587402925747,18.96002197265625,19.59643363304923,23.483000183105446,3.698850772050264,43.26714959416063,13.590925477577855,33.37507488863304,-22.470001220703125,87.76948218805413,18.05835820208074,9.892074705527595,2,-13.8699951171875,-37.93999481201172,-72.58499908447266,-101.79000091552737,-2.1300048828125,2,0.037447271515502534,2.091810230585741,302.1099853515625,2.033075288403157,302.489990234375,1.3943744304798584,303.57000732421875,0.037447271515502534
|
|
1173,2024-02-08,323.0400085449219,323.9289855957031,314.0299987792969,316.7099914550781,2531100.0,0.01655236259623183,1.4417913144285273,0.6298532117892128,71.42666293245257,66.01296477268642,-22.053278129909984,-29.449376195840614,-61.64925407878292,-110.57784986373935,39.80876859675546,9.89898681640625,17.970041225956777,26.69300994873049,3.976975670061506,49.40904422739948,15.334992809395999,38.051027088064984,-27.730010986328125,96.89375092638308,29.524552368097417,11.358017139334496,2,-15.630508422851562,-41.77051544189453,-79.83251190185547,-107.05001068115237,-1.980010986328125,3,-0.000588169998701038,-1.3755143046096838,317.7799987792969,2.091810230585741,302.1099853515625,2.033075288403157,302.489990234375,-0.000588169998701038
|
|
1174,2024-02-09,329.3399963378906,336.989990234375,326.42999267578125,330.0,3870000.0,0.019502190522300733,-2.2592529799328425,-0.10426569987754433,70.72410110946655,65.72559317766869,-24.847627252470943,-33.96057266450896,-65.5786939681825,-115.47181868864459,39.11301260075028,13.949981689453125,15.924775425432586,30.75199737548826,4.396913555902984,57.10708119507353,17.57445546569562,43.929539285280896,-32.885239257812486,81.64588473901169,16.256944264450937,13.177541909792634,2,-15.399993896484375,-39.025001525878906,-87.53749465942383,-113.34999847412112,-8.480010986328125,4,-0.03634542221960291,1.4417913144285273,323.0400085449219,-1.3755143046096838,317.7799987792969,2.091810230585741,302.1099853515625,-0.03634542221960291
|
|
1175,2024-02-12,321.2900085449219,330.6679992675781,320.6300048828125,329.70001220703125,3414100.0,-0.02444278825068591,-1.0633058685895125,12.742359088176816,64.88597145541668,65.27141438780795,-15.159253526016698,-24.16123706835208,-55.91495982961408,-106.0248763035419,37.99978585111232,10.037994384765625,14.723006631959265,20.80500946044924,-6.380579711049165,47.99059863194765,7.21221487470001,34.39780404619847,-22.403137475585936,62.33209105486283,-0.6976742743386595,13.592794585749209,2,-7.350006103515625,-30.470016479492188,-79.4950065612793,-105.30001068115237,5.579986572265625,0,0.024837312884052,-2.2592529799328425,329.3399963378906,1.4417913144285273,323.0400085449219,-1.3755143046096838,317.7799987792969,0.024837312884052
|
|
1176,2024-02-13,322.44000244140625,326.3399963378906,302.0,307.5400085449219,4531400.0,0.0035793017706728936,1.14449479923585,-1.7716988594921965,64.05734142540484,66.04012483712229,-14.531126325745731,-23.678090829954044,-55.486779194296616,-105.73133917137011,36.72434529643385,24.339996337890625,14.18296468255511,20.147503662109386,-7.858888621030474,48.153895945249246,6.144307520539485,34.15069980367929,-21.26694422216798,58.416713764399695,-3.045660881275708,14.003196141569923,2,-6.8600006103515625,-28.165008544921875,-77.74250030517578,-106.45000457763675,7.019989013671875,1,0.030176190648355528,-1.0633058685895125,321.2900085449219,-2.2592529799328425,329.3399963378906,1.4417913144285273,323.0400085449219,0.030176190648355528
|
|
1177,2024-02-14,334.54998779296875,334.8999938964844,326.55999755859375,327.760009765625,2394900.0,0.03755732930117173,1.2269712180970695,0.4557034099823244,74.42633966555121,67.69170313735557,-22.40518861108592,-32.88399618161759,-65.78214584434448,-116.29100417611454,36.49899392629535,12.459991455078125,13.475252877540413,29.34348907470701,0.6188537227615143,58.0681244266525,14.981171398734261,43.705806750679756,-32.54998779296875,93.02657009887035,27.739310723534075,14.362317675972747,2,-18.399993896484375,-33.55999755859375,-86.73773574829102,-118.55998992919925,-6.970001220703125,2,-0.017814950448500344,1.14449479923585,322.44000244140625,-1.0633058685895125,321.2900085449219,-2.2592529799328425,329.3399963378906,-0.017814950448500344
|
|
1178,2024-02-15,331.3800048828125,338.4530029296875,327.1130065917969,337.5,2919900.0,-0.009475363998871056,1.8258148412903619,-0.9013276762519439,74.40865621095978,69.01144557322078,-15.887857023115316,-27.31266144946892,-60.8730477178475,-111.57403387914556,36.24351473342474,11.339996337890625,13.467281995935934,23.76000518798827,-5.257390662338935,52.777401038315475,9.251307262824639,38.2687031131519,-29.3800048828125,80.59693995439065,8.835547898902249,14.508697925163608,2,-14.498504638671875,-25.753997802734375,-75.99750518798828,-108.015007019043,-6.6199951171875,3,-0.04746819589157414,1.2269712180970695,334.54998779296875,1.14449479923585,322.44000244140625,-1.0633058685895125,321.2900085449219,-0.04746819589157414
|
|
1179,2024-02-16,329.239990234375,332.3699951171875,325.1300048828125,331.7900085449219,2120600.0,-0.0064578870689385726,2.902968684450806,0.4166699910242346,68.81832132021184,69.96053071531796,-10.866336843452473,-23.320330256255886,-57.033864196253546,-107.84145751288821,35.48663659241779,7.239990234375,15.31135531595254,19.684991455078148,-9.6958381641806,49.065821074336895,4.994576645448774,34.37540626470752,-24.323750000000018,74.72632717506688,2.2557366554853076,14.690414809629374,2,-12.358489990234375,-23.613983154296875,-70.70248794555664,-102.99748992919922,0.77001953125,4,-0.02484507629209376,1.8258148412903619,331.3800048828125,1.2269712180970695,334.54998779296875,1.14449479923585,322.44000244140625,-0.02484507629209376
|
|
1180,2024-02-20,323.7099914550781,327.0,315.07000732421875,327.0,4136700.0,-0.016796254839396174,6.252256346990455,1.2901901650330905,63.84347613159891,69.42359556214618,-2.2459152475493624,-16.672219215641178,-49.8484293975734,-100.74382725209841,33.753437937456056,14.16998291015625,16.451728052215856,12.902493286132824,-16.657954196154435,42.46294076842008,-1.8777304550108056,27.682717027276453,-16.110810205078167,59.55611255663496,-12.657268374628401,14.780223741143633,2,-3.483489990234375,-18.083984375,-61.84548568725586,-94.21898651123047,-1.459991455078125,1,-0.008804195665091608,2.902968684450806,329.239990234375,1.8258148412903619,331.3800048828125,1.2269712180970695,334.54998779296875,-0.008804195665091608
|
|
1181,2024-02-21,292.3599853515625,294.5989990234375,273.16000366210943,283.0299987792969,9067400.0,-0.0968459637671274,2.105297473152374,-2.835854814622427,49.93220286887668,66.94700812443767,30.81626836645154,15.06338894360124,-17.197324020846622,-68.03344938052834,32.55739329609912,50.54998779296869,16.295305771588403,-18.202012634277366,-48.31228866002664,11.908263391471905,-33.257150647152,-3.1468746214027306,46.093017578125,29.405881035988834,-46.22962902717705,15.055138012874629,2,13.446517944335938,13.266021728515625,-28.98249053955078,-61.353492736816406,28.230010986328125,2,0.11803944279216849,6.252256346990455,323.7099914550781,2.902968684450806,329.239990234375,1.8258148412903619,331.3800048828125,0.11803944279216849
|
|
1182,2024-02-22,310.9100036621094,313.6600036621094,297.0,304.92999267578125,4797900.0,0.06344923806259084,1.902436884764353,0.6409452939733421,55.02001271786648,65.12404698948366,12.504209918364722,-2.7926016583674027,-34.28059078586091,-85.13670521449774,30.48418905186233,21.300018310546875,16.992870197570028,-0.18349456787109375,-29.90231079854351,29.535321662801323,-15.04290268320733,14.675913547465143,26.237139282226565,57.81630561233094,-16.608871407658874,14.859408115336219,2,-5.1035003662109375,-5.28399658203125,-47.532508850097656,-79.45500946044922,8.67999267578125,3,0.05966352827015653,2.105297473152374,292.3599853515625,6.252256346990455,323.7099914550781,2.902968684450806,329.239990234375,0.05966352827015653
|
|
1183,2024-02-23,311.489990234375,317.0,308.5799865722656,313.7799987792969,2965200.0,0.0018654484109039693,-1.0764480769447862,-0.38294386919312284,53.55730434291535,63.21662512653352,11.302092576006487,-2.0580873569488176,-33.49933663069078,-84.28587900289838,29.25241009858531,8.420013427734375,17.257614017291644,-0.5050079345703011,-29.04196747148336,28.031951602342758,-14.77348770302683,13.763471833886229,24.377409924316396,64.73567320364518,-7.576645503110214,14.268479768456533,2,-5.6834869384765625,-5.6834869384765625,-46.00749588012695,-78.91999816894531,8.05999755859375,4,0.05165493865720694,1.902436884764353,310.9100036621094,2.105297473152374,292.3599853515625,6.252256346990455,323.7099914550781,0.05165493865720694
|
|
1184,2024-02-26,321.0299987792969,323.3139953613281,309.489990234375,313.1600036621094,3884900.0,0.03062701481271901,1.2228683311741844,-3.4366662668745587,57.7391921580677,62.4225385379392,0.5133292231869859,-9.674651564745261,-41.59011885476377,-92.3595630417654,28.465619996258717,13.824005126953125,16.0815828540035,7.499000549316406,-19.382442253292936,34.38044335192575,-5.941720851988293,20.939721950621106,13.583253449462859,88.91158687449304,15.479951594147678,13.440721401304673,2,-15.223495483398438,-15.223495483398438,-55.05000686645508,-86.69000244140625,-0.989990234375,0,0.011618886087005453,-1.0764480769447862,311.489990234375,1.902436884764353,310.9100036621094,2.105297473152374,292.3599853515625,0.011618886087005453
|
|
1185,2024-02-27,321.2099914550781,329.0899963378906,320.7099914550781,323.3999938964844,2790400.0,0.0005606724495084148,-4.253917535635702,-0.27827240154488064,57.98628878084585,61.74797713298819,0.3584917077492946,-8.682075886678206,-40.40142380156976,-90.93738494767379,27.312744491106532,8.3800048828125,14.607232012858503,6.6519943237304915,-19.725325742694963,33.029314390155946,-6.536665709482236,19.84065435694322,12.174195802348606,85.9109495535037,11.11947679934876,13.18866003321272,2,-15.403488159179688,-15.403488159179688,-53.242488861083984,-86.6099853515625,-12.019989013671875,1,0.027396465068483256,1.2228683311741844,321.0299987792969,-1.0764480769447862,311.489990234375,1.902436884764353,310.9100036621094,0.027396465068483256
|
|
1186,2024-02-28,320.94000244140625,321.69000244140625,314.54998779296875,318.8599853515625,2072600.0,-0.0008405374080949768,2.9888159577188644,-0.9497784342688331,51.51660818292041,59.20245141269588,0.4395533222960921,-7.240423623987965,-38.758297228652964,-89.08278329161567,25.86136571926012,7.1400146484375,12.667613843059883,5.402505493164085,-20.35737715989478,31.162388146222952,-7.477435833365348,18.28244681969352,11.239701144114122,74.60269608425858,1.392838331133703,12.879941326529426,2,-15.133499145507812,-15.133499145507812,-44.04000473022461,-78.13999938964844,-5.44000244140625,2,0.004081752192399035,-4.253917535635702,321.2099914550781,1.2228683311741844,321.0299987792969,-1.0764480769447862,311.489990234375,0.004081752192399035
|
|
1187,2024-02-29,324.1499938964844,328.9800109863281,321.07000732421875,324.9100036621094,3812100.0,0.010001842807563888,-1.2861338719493371,-0.3653863082836938,50.5434181738209,56.55075829745823,-4.917998392594029,-8.387745333983617,-40.768100040807326,-90.69320796856263,25.35795067091382,8.040008544921875,11.739279565114714,7.029997253417946,-16.568966217498314,30.628960724334206,-4.769484482040184,18.829478988876076,6.849315690567778,75.91418776559654,5.464714526472747,11.79948173545813,2,-21.384994506835938,-18.343490600585938,-45.2977409362793,-78.58999633789062,-10.41998291015625,3,-0.010982562473009438,2.9888159577188644,320.94000244140625,-4.253917535635702,321.2099914550781,1.2228683311741844,321.0299987792969,-0.010982562473009438
|
|
1188,2024-03-01,314.6000061035156,319.7200012207031,309.1199951171875,319.25,5829300.0,-0.029461631876564143,2.7924912514398956,6.118334404111789,43.006263954892574,53.682751923533864,2.236638782399666,2.489370327146844,-30.09512342900439,-79.76497263435343,24.686114708098874,15.029998779296875,10.558789426822443,-3.281491088867199,-25.405627714073717,18.84264553633932,-14.34355940147043,7.7805772237360316,15.242517365037656,27.44121507938085,-39.873865308664136,11.062068312603252,3,-13.475006103515625,-8.793502807617188,-32.97275924682617,-66.2650146484375,-3.83001708984375,4,0.015861379966830347,-1.2861338719493371,324.1499938964844,2.9888159577188644,320.94000244140625,-4.253917535635702,321.2099914550781,0.015861379966830347
|
|
1189,2024-03-04,313.80999755859375,317.989990234375,311.2900085449219,317.3299865722656,4796600.0,-0.002511152350905932,1.7685895697900968,0.7569878782707996,46.1883338335622,51.72106944597424,0.6791467545933756,4.306673020559856,-28.120762653446832,-77.66922971899885,23.615961825257767,6.699981689453125,7.117704000878518,-4.583499145507801,-25.767073957997695,16.600075666982093,-15.17528655175272,6.0082882607371175,15.170013427734375,23.485238631553372,-42.62355319548766,10.59178740624494,3,-12.68499755859375,-8.003494262695312,-32.1827507019043,-65.47500610351562,-1.279998779296875,0,0.01829129179768474,2.7924912514398956,314.6000061035156,-1.2861338719493371,324.1499938964844,2.9888159577188644,320.94000244140625,0.01829129179768474
|
|
1190,2024-03-05,297.55999755859375,308.5,289.79998779296875,307.5299987792969,13249300.0,-0.05178292637718096,2.140219388264957,2.8323955506619387,39.01253695425759,50.50777323323879,14.337411748945726,21.258318000665952,-10.709616305276882,-60.22714552501952,22.694767838671382,24.010009765625,3.2469776804079515,-20.586999511718773,-42.64639863483643,1.4723996113988846,-31.616699073277573,-9.557299950159972,30.303613281250023,19.806036681826786,-45.322838768085916,11.029699561558829,3,11.884994506835938,8.246505737304688,-15.932750701904297,-48.68500518798828,20.239990234375,1,0.07554782622251333,1.7685895697900968,313.80999755859375,2.7924912514398956,314.6000061035156,-1.2861338719493371,324.1499938964844,0.07554782622251333
|
|
1191,2024-03-06,329.57000732421875,365.0,324.010009765625,360.04998779296875,23050900.0,0.10757497657030246,1.030212247538491,3.05716918122909,48.129514478885746,49.74216231779648,-13.230619990586547,-9.053133762394225,-41.271222418829325,-90.91660853922934,21.79997733992708,67.44000244140625,0.850997319707858,10.050009155273415,-11.210420874557485,31.310439185104315,-0.5802058596420352,20.680224170188865,-56.41000366210932,52.88565568548069,-8.354368245744183,10.630215014915438,3,-2.170013427734375,-10.490005493164062,-47.9427604675293,-77.21001434326172,-20.52001953125,2,-0.061838166185927856,2.140219388264957,297.55999755859375,1.7685895697900968,313.80999755859375,2.7924912514398956,314.6000061035156,-0.061838166185927856
|
|
1192,2024-03-07,329.67999267578125,331.8500061035156,315.2099914550781,329.75,9729500.0,0.00033372378893181676,6.79388221841052,0.0022968296941832337,49.346450776971075,49.27428969935823,-11.62005561867727,-8.670427870303456,-39.84718096788936,-89.68146275185575,19.90710624014443,16.6400146484375,-0.8734643435776661,9.564994812011719,-12.151578300266863,31.2815679242903,-1.2932917441276004,20.423281368151038,-54.68318908691401,53.031912778178636,-5.521668677085131,10.8582865561393,3,-2.279998779296875,-10.599990844726562,-46.45999526977539,-76.4749984741211,-30.17999267578125,3,-0.04301138373818869,1.030212247538491,329.57000732421875,2.140219388264957,297.55999755859375,1.7685895697900968,313.80999755859375,-0.04301138373818869
|
|
1193,2024-03-08,322.8500061035156,341.739990234375,322.4100036621094,331.0,6013600.0,-0.020717018696923106,-3.2812822115953293,116.41630340017437,47.628947837463905,48.150929219291136,-3.3628257444460132,-1.9556740788803495,-31.603116952708206,-81.50302554720622,17.881223016484288,19.329986572265625,1.0572288108443786,2.744508361816429,-18.96684268009716,24.455859403730017,-8.111167159140336,13.600183882773194,-46.053138586425746,43.94948530002589,-12.039579998589623,10.855675520956794,3,4.54998779296875,-3.7700042724609375,-38.47251510620117,-69.64501190185547,-23.70001220703125,4,-0.028248396917370244,6.79388221841052,329.67999267578125,1.030212247538491,329.57000732421875,2.140219388264957,297.55999755859375,-0.028248396917370244
|
|
1194,2024-03-11,317.3699951171875,323.5,316.0,319.1499938964844,3292000.0,-0.016973860562886522,-2.3185921369783475,0.21840492175886228,47.64662316268635,47.00207748394008,1.7247967198171068,2.7211072110230248,-24.725821053235222,-74.72387607917523,15.024190587800183,7.5,0.8915808648107486,-2.1370025634765852,-23.4324732612277,19.15846813427453,-12.784737912352114,8.510732785398943,-38.80906495043939,36.66223783091479,-18.095887588639094,10.647735348875546,3,10.029998779296875,1.7100067138671875,-32.255001068115234,-64.16500091552734,-23.67999267578125,0,-0.020795935989722625,-3.2812822115953293,322.8500061035156,6.79388221841052,329.67999267578125,1.030212247538491,329.57000732421875,-0.020795935989722625
|
|
1195,2024-03-12,329.2699890136719,333.80999755859375,317.3699951171875,318.6099853515625,4156500.0,0.03749564886274248,-1.5022864986262428,-5.988770209337014,66.01302101331096,48.61279002065014,-9.958941235563259,-9.012467321686586,-35.02307887497909,-85.2338819301932,12.854290375299726,16.44000244140625,1.2590003459517334,9.363992309570335,-12.366723089055824,31.094707708196495,-1.501365389742773,20.229350008883443,-48.98027745025871,28.238592379249035,-28.498453644146913,10.86535769931309,3,-1.8699951171875,-10.189987182617188,-44.15499496459961,-73.9749984741211,-35.16998291015625,1,-0.050839708424444074,-2.3185921369783475,317.3699951171875,-3.2812822115953293,322.8500061035156,6.79388221841052,329.67999267578125,-0.050839708424444074
|
|
1196,2024-03-13,332.1700134277344,334.82501220703125,325.5,329.7300109863281,2730900.0,0.008807436179499861,1.4064547631048387,0.22889320855293482,60.67269828157804,49.73826558817872,-12.40274719291341,-11.748521062044404,-36.227511093950625,-86.72332191434128,12.48464489924595,9.32501220703125,0.36288609033601915,11.777516174316418,-10.617573636093596,34.17260598472643,0.579971269111411,22.975061079521424,-50.18609609558945,63.92771486250985,7.0245093438930795,11.197544905205003,3,-4.77001953125,-13.090011596679688,-46.947017669677734,-75.36201477050781,-49.529998779296875,2,-0.0432610562479081,-1.5022864986262428,329.2699890136719,-2.3185921369783475,317.3699951171875,-3.2812822115953293,322.8500061035156,-0.0432610562479081
|
|
1197,2024-03-14,328.5899963378906,337.7799987792969,325.4750061035156,333.0,2776800.0,-0.010777664885823879,-1.3129719977857515,-1.8073767416264352,58.33333581201887,51.44127357230386,-9.0817225308748,-9.104708563911913,-30.686776551771914,-81.68700508667845,11.641572762625282,12.30499267578125,-0.6890766970352615,8.495498657226562,-13.255743795527337,30.246741109980462,-2.3801225691503873,19.371119883603512,-44.94575735238857,48.91220324193074,-6.711074775667342,10.87562122637696,3,-1.19000244140625,-9.509994506835938,-43.3650016784668,-71.77999877929688,-39.44000244140625,3,-0.05946623075167756,1.4064547631048387,332.1700134277344,-1.5022864986262428,329.2699890136719,-2.3185921369783475,317.3699951171875,-0.05946623075167756
|
|
1198,2024-03-15,315.6499938964844,327.3900146484375,315.6000061035156,325.5799865722656,4478500.0,-0.039380390716764246,-1.3509563016107733,2.2516971496190497,47.462261847729955,51.58282112943361,4.49564934176567,2.7367315999430275,-15.81443296950556,-67.2591928152458,10.382276904883813,12.989990234375,-1.07600113888941,-3.6580032348632585,-24.820646005503136,17.50463953577662,-14.239324620183197,6.92331815045668,-30.378639690692353,0.2253733520089599,-49.07266879785045,10.581321385319937,3,11.75,3.4300079345703125,-23.77499008178711,-51.839988708496094,-16.0,4,-0.051164245869685265,-1.3129719977857515,328.5899963378906,1.4064547631048387,332.1700134277344,-1.5022864986262428,329.2699890136719,-0.051164245869685265
|
|
1199,2024-03-18,321.05999755859375,322.3699951171875,315.8999938964844,319.0299987792969,2736600.0,0.017139248429333342,1.7827998766169415,-0.2044310449742767,49.93257489810785,52.7961586787503,0.24832330786807688,-3.4968008185887243,-19.23097678895857,-71.13993280524741,9.242012486207447,6.720001220703125,-1.4829884686245123,2.1610000610351676,-18.503754002568655,22.82575412463899,-8.171376970766744,12.493377092837079,-34.19407043691757,24.616741470072675,-19.221768727996512,10.332377031801922,3,19.044998168945312,-1.9799957275390625,-26.720500946044922,-55.485504150390625,-23.44000244140625,0,-0.06824270799451049,-1.3509563016107733,315.6499938964844,-1.3129719977857515,328.5899963378906,1.4064547631048387,332.1700134277344,-0.06824270799451049
|
|
1200,2024-03-19,320.8599853515625,321.4800109863281,310.2200012207031,318.1499938964844,2933600.0,-0.0006229745485335503,4.701209101093212,1.3349719628978187,49.964008157052916,52.999991309657766,4.582961835023127,-3.7115443239619026,-17.05707912540356,-69.456011824428,8.832440671846795,11.260009765625,-0.17387186516270958,2.103488159179676,-18.460639888331684,22.667616206691036,-8.178575864576032,12.385552182935385,-32.43137677231982,38.606622182162056,-1.28505381205035,10.282064023755687,3,5.1200103759765625,-1.7799835205078125,-18.732486724853516,-48.75498962402344,-22.839996337890625,1,-0.08467862666136572,1.7827998766169415,321.05999755859375,-1.3509563016107733,315.6499938964844,-1.3129719977857515,328.5899963378906,-0.08467862666136572
|
|
1201,2024-03-20,326.8699951171875,328.4700012207031,318.06298828125,321.0,2528800.0,0.018730941968472248,1.2948190817143665,2.1660566885508046,51.193401179301944,53.205208021027865,-2.067769975824717,-7.382071671331744,-21.428197167589133,-73.81330434224077,8.197836796687547,10.407012939453125,0.9917831229620333,6.387997436523449,-10.270820008684666,23.046814881731564,-1.9414112860806085,14.717406159127506,-36.90995870952969,60.41362616627873,24.042586380702787,8.329408722604061,3,-0.8899993896484375,-7.7899932861328125,-24.48999786376953,-54.76499938964844,-22.79998779296875,2,-0.10025389146508656,4.701209101093212,320.8599853515625,1.7827998766169415,321.05999755859375,-1.3509563016107733,315.6499938964844,-0.10025389146508656
|
|
1202,2024-03-21,329.4599914550781,333.2300109863281,322.04998779296875,325.8900146484375,3253400.0,0.007923628282131112,1.012602560616174,0.6081737267868654,56.9439144276189,54.24020430882287,-5.243684814516314,-8.971044353035268,-22.718066720956585,-74.65902679411084,8.736361294698028,11.180023193359375,4.742001443000618,8.050494384765614,-8.429018536382443,24.53000730591367,-0.18926207580841492,16.290250845339642,-37.999155775573456,83.61574128107459,44.21016991475725,8.23975646057403,3,-5.459991455078125,-10.379989624023438,-24.532493591308594,-51.54999542236328,-25.41998291015625,3,-0.14211126698527987,1.2948190817143665,326.8699951171875,4.701209101093212,320.8599853515625,1.7827998766169415,321.05999755859375,-0.14211126698527987
|
|
1203,2024-03-22,327.5799865722656,328.3900146484375,319.54998779296875,327.7300109863281,2599700.0,-0.005706322259371621,11.026987751712685,-0.042023918414101434,56.3696834604075,55.20943323079189,-2.9303284486998677,-6.138537558409155,-19.799583313878657,-71.04681331114551,9.435110320243338,9.910003662109375,4.98246789559812,5.365989685058594,-10.638694298928783,21.37067366904597,-2.636352306935123,13.36833167705231,-34.64836760635103,75.44536281552058,32.62039844110911,8.002341991993696,3,-3.579986572265625,-8.499984741210938,-19.009994506835938,-44.489990234375,-35.03997802734375,4,-0.1173148368369672,1.012602560616174,329.4599914550781,1.2948190817143665,326.8699951171875,4.701209101093212,320.8599853515625,-0.1173148368369672
|
|
1204,2024-03-25,324.760009765625,329.25,321.0,326.0,1695200.0,-0.00860851371339355,1.1317856354288238,8.265256305939788,64.36721021851687,55.02656536470365,1.1713408794734619,-3.1882531638681257,-16.032434596978078,-66.52202129709298,10.121664160866503,8.25,4.918293318126871,2.3595123291015625,-13.673983863421313,18.393008521624438,-5.657235767159875,10.376260425363,-30.387023179028688,63.18992774459146,16.732249155581243,8.01674809626143,3,-0.760009765625,-5.6800079345703125,-13.506256103515625,-40.633506774902344,-29.32000732421875,0,-0.07731868183912849,11.026987751712685,327.5799865722656,1.012602560616174,329.4599914550781,1.2948190817143665,326.8699951171875,-0.07731868183912849
|
|
1205,2024-03-26,330.010009765625,332.5,323.8599853515625,326.0,2417700.0,0.016165783477432694,-1.0844327953822595,-3.233904311872416,50.3240075723118,53.87671084145184,-4.4283346782135595,-8.163733630872457,-20.217010778325857,-70.05385907481389,10.597191781871006,8.6400146484375,5.794359112895165,7.1695114135742415,-9.205772323756378,23.54479515090486,-1.0181304550910681,15.357153282239551,-34.22448291076063,78.76972110271171,31.75677308826468,8.187641868665315,3,-6.010009765625,-10.930007934570312,-18.756256103515625,-45.32850646972656,-26.470001220703125,1,-0.09814858243676028,1.1317856354288238,324.760009765625,11.026987751712685,327.5799865722656,1.012602560616174,329.4599914550781,-0.09814858243676028
|
|
1206,2024-03-27,322.25,333.8399963378906,317.55999755859375,333.3399963378906,3175600.0,-0.023514467852463583,1.6931354359925788,-2.765578386605784,45.08273469638362,52.404421828603475,1.9853175467361552,-0.31679220203693603,-11.55456202110281,-60.62859616712075,11.31342981730368,16.279998779296875,6.969042711092641,-0.6559982299804688,-17.00973983912155,15.697743379160613,-8.832869034551038,7.520872574590101,-25.080183682232928,28.808370964809182,-16.72265712432831,8.176870804570546,3,-0.220001220703125,-3.1699981689453125,-9.323745727539062,-36.3594970703125,-12.040008544921875,2,-0.07519010391412917,-1.0844327953822595,330.010009765625,1.1317856354288238,324.760009765625,11.026987751712685,327.5799865722656,-0.07519010391412917
|
|
1207,2024-03-28,320.5899963378906,327.6499938964844,319.94000244140625,322.4200134277344,2253100.0,-0.005151291426250926,-3.9265044265044264,0.16501512120353223,48.3944248018614,52.507995490173634,2.6721913320210433,1.120267200788362,-8.669777818842704,-57.36713998754669,11.680279226326768,7.709991455078125,4.516548532310367,-2.138002014160179,-18.512216449977757,14.236212421657399,-10.325109232068996,6.049105203748638,-22.063576346478897,18.611787509161832,-25.99902499958331,8.187107217908792,3,1.44000244140625,6.80999755859375,-14.873741149902344,-34.243492126464844,-2.779998779296875,3,-0.05152995789756454,1.6931354359925788,322.25,-1.0844327953822595,330.010009765625,1.1317856354288238,324.760009765625,-0.05152995789756454
|
|
1208,2024-04-01,319.5899963378906,321.989990234375,313.7200012207031,321.0,1830900.0,-0.003119248920499751,3.8790724053185457,0.7704866090784778,51.6843697801208,52.70263936595286,4.793995145860833,2.649092943699941,-6.651872306787368,-54.8421054870754,12.332861058298954,8.269989013671875,2.653320608423485,-3.3875015258789176,-19.388051291926047,12.613048240168212,-11.387776408902482,4.612773357144647,-19.73410474630714,29.174933110063524,-15.762146642097985,8.000274883023563,4,2.44000244140625,7.80999755859375,-13.873741149902344,-33.243492126464844,-7.040008544921875,0,-0.04865605297772935,-3.9265044265044264,320.5899963378906,1.6931354359925788,322.25,-1.0844327953822595,330.010009765625,-0.04865605297772935
|
|
1209,2024-04-02,319.54998779296875,319.7099914550781,310.9599914550781,312.9200134277344,2125300.0,-0.00012518710028575075,1.517992245441013,-4.702097266411272,41.006672182111316,51.707379813181575,5.137551817955796,3.3109289676425533,-5.8129646474689025,-53.23850049363011,12.959973386721519,8.75,1.193527812413265,-3.714509582519554,-19.22098330647259,11.791964141433482,-11.467746444496072,4.038727279456964,-18.391214033216954,37.54368227579988,-9.112975483890878,7.753236861976523,4,2.850006103515625,7.850006103515625,-13.743484497070312,-31.50848388671875,-5.78997802734375,1,-0.08452505172851454,3.8790724053185457,319.5899963378906,-3.9265044265044264,320.5899963378906,1.6931354359925788,322.25,-0.08452505172851454
|
|
1210,2024-04-03,320.0400085449219,323.54998779296875,314.4800109863281,316.57000732421875,2013400.0,0.0015334713524401966,-1.3712376583225292,0.5233807899618413,38.25296397830967,50.26955345751577,5.050052377454563,4.839530944591161,-5.743692393879996,-52.23529812943423,12.627141023138671,9.069976806640625,2.0954588276090362,-4.348489379882835,-14.259136792000561,5.5621580322348905,-9.303813085941727,0.606834326176056,-17.604410260365114,39.68538090944497,-4.588874596122935,4.955323706058875,4,2.3599853515625,7.3599853515625,-14.233505249023438,-31.508506774902344,-2.100006103515625,2,-0.07686540884485282,1.517992245441013,319.54998779296875,3.8790724053185457,319.5899963378906,-3.9265044265044264,320.5899963378906,-0.07686540884485282
|
|
1211,2024-04-04,309.19000244140625,325.989990234375,308.8800048828125,324.29998779296875,2667000.0,-0.03390203041440265,-1.175461741424802,-4.354461105492283,33.53142970834237,47.668166266485045,14.671250396206915,14.845573717095704,5.595871289056504,-39.96347339806994,12.025890564764548,17.1099853515625,2.0396027869117006,-14.17949523925779,-25.87680417814812,-2.4821863003674594,-20.028149708702927,-8.330840769812653,-5.503116122540632,1.6515596166196518,-40.29956179075309,5.8486544694451625,4,12.169998168945312,18.209991455078125,-3.3834991455078125,-20.65850067138672,11.57000732421875,3,-0.018273533593813673,-1.3712376583225292,320.0400085449219,1.517992245441013,319.54998779296875,3.8790724053185457,319.5899963378906,-0.018273533593813673
|
|
1212,2024-04-05,315.5,317.5,309.3299865722656,309.7200012207031,1768200.0,0.020408155208024636,-1.4908470917709888,-0.3825284171237912,49.856520228750256,46.94448146296757,6.898200501279462,7.819697693020657,-0.23818880774433637,-44.75150615378652,11.795541986336765,8.30999755859375,2.1398258883598373,-7.160498046874977,-18.965773049842994,4.64477695609304,-13.063135548358957,-1.2578605453909972,-10.586851407511688,38.69082866621481,-8.185610087146173,5.902637501484008,4,5.8600006103515625,11.899993896484375,-9.693496704101562,-26.96849822998047,3.67999267578125,4,-0.016767063533825288,-1.175461741424802,309.19000244140625,-1.3712376583225292,320.0400085449219,1.517992245441013,319.54998779296875,-0.016767063533825288
|
|
1213,2024-04-08,313.7300109863281,316.6400146484375,309.5,316.17999267578125,1457300.0,-0.00561010780878568,3.2373651848699163,-0.4238723541306976,42.46351918941154,44.5107380152892,7.260481834895245,9.350829209446204,2.2168458982052925,-41.54301117386501,11.204499325431753,7.1400146484375,1.5400433281054688,-8.4744873046875,-20.935292637222005,3.9863180278470054,-14.704889970954753,-2.2440846384202473,-7.615125365689551,28.346056433489103,-20.46429959648841,6.230402666267263,4,7.6299896240234375,13.66998291015625,-9.444259643554688,-25.198509216308594,15.819976806640625,0,0.013004769800117888,-1.4908470917709888,315.5,-1.175461741424802,309.19000244140625,-1.3712376583225292,320.0400085449219,0.013004769800117888
|
|
1214,2024-04-09,310.7699890136719,316.0,308.6300048828125,314.989990234375,1864700.0,-0.009434934080263191,1.3621700664635428,1.7224623509921402,40.18292715515732,43.38395130227203,8.970688063861303,12.428245596243471,5.9431912620806315,-37.221339009387066,10.85827415439979,7.3699951171875,-0.1857821263767505,-11.104508972167991,-24.424363623977797,2.215345679641814,-17.764436298072894,-4.444581646263089,-3.477401105446063,12.327107929654813,-36.213548823336325,6.659927325904902,4,10.465011596679688,16.6300048828125,-7.304237365722656,-22.238487243652344,32.350006103515625,1,0.005727704869270989,3.2373651848699163,313.7300109863281,-1.4908470917709888,315.5,-1.175461741424802,309.19000244140625,0.005727704869270989
|
|
1215,2024-04-10,312.5299987792969,315.08099365234375,305.3399963378906,305.989990234375,1939000.0,0.005663383942609679,-1.4849494552376208,-1.5497646097439273,34.790005729323454,42.240314750376456,4.995737254382675,9.855090834015073,4.651770909011134,-37.707570095415406,10.163754563397283,9.740997314453125,-1.8009540767482122,-8.507499694824219,-21.973660183571837,4.9586607939234,-15.240579939198028,-1.7744194504504094,52.470001220703125,34.818424051109936,-11.715570549974878,6.733080244373815,4,3.964996337890625,14.8699951171875,-9.064247131347656,-23.998497009277344,26.529998779296875,2,0.003935657348518307,1.3621700664635428,310.7699890136719,3.2373651848699163,313.7300109863281,-1.4908470917709888,315.5,0.003935657348518307
|
|
1216,2024-04-11,317.79998779296875,317.9049987792969,310.135009765625,313.5400085449219,1869000.0,0.016862346124390637,2.4765042021396435,0.651372122648773,38.297877553670645,41.118476167244154,-1.0860817849437012,3.6399592332057864,-0.10065121096613439,-41.60144481374232,9.34848148245587,7.769989013671875,-4.040185076513751,-2.519009399414074,-14.980121340567791,9.942102541739644,-8.749565369990933,3.711546571162785,46.00681213378908,99.16425813032814,54.952989698410306,6.230555970576872,4,-2.1349945068359375,17.370010375976562,-10.174240112304688,-29.26848602294922,28.1300048828125,3,0.0004405747445423991,-1.4849494552376208,312.5299987792969,1.3621700664635428,310.7699890136719,3.2373651848699163,313.7300109863281,0.0004405747445423991
|
|
1217,2024-04-12,309.04998779296875,314.8699951171875,307.0,313.8900146484375,2170100.0,-0.027533040705150058,1.314708601484593,-1.136162073486113,33.65674016038811,39.11540620949607,6.542873970041001,11.437414884328973,9.361216824897951,-31.511921589864073,8.437123289874847,10.79998779296875,-5.37247342820001,-10.292008972167991,-23.082361221378108,2.4983432770421246,-16.68718509677302,-3.896832847562962,53.58747606201172,29.526388652757873,-10.290567387943241,6.395176124605055,4,6.6150054931640625,14.490005493164062,14.190010070800781,-7.244987487792969,39.70001220703125,4,0.03789038160551805,2.4765042021396435,317.79998779296875,-1.4849494552376208,312.5299987792969,1.3621700664635428,310.7699890136719,0.03789038160551805
|
|
1218,2024-04-15,299.5,312.0,298.3900146484375,310.0299987792969,2571600.0,-0.030901110403428467,-1.134904772960643,2.1756075108135033,30.08515274176814,37.90190404945795,14.464501803880921,20.780896805425414,19.3053037774647,-20.709371414516568,8.20417971025625,13.6099853515625,-5.998561979885039,-19.03449707031251,-34.55426450571326,-3.5147296349117596,-26.794380788012916,-11.274613352612107,61.991514504638644,5.687861922507338,-29.884863662589694,7.759883717700378,4,12.69000244140625,20.56500244140625,23.73999786376953,2.3050003051757812,49.82000732421875,0,0.06570949140494564,1.314708601484593,309.04998779296875,2.4765042021396435,317.79998779296875,-1.4849494552376208,312.5299987792969,0.06570949140494564
|
|
1219,2024-04-16,299.1499938964844,301.6499938964844,296.79998779296875,297.54998779296875,1828300.0,-0.0011686347362792615,-2.1290300351443676,-0.15194741585928873,23.632954992868633,36.277458606631164,12.981608341910942,20.45398495407636,19.91806774787608,-19.10634090178104,7.99722024528086,4.850006103515625,-6.93942915885674,-18.28900299072268,-35.99703571148814,-0.5809702699572199,-27.14301935110541,-9.43498663033995,59.817460613906235,11.13482530304279,-18.189983963521343,8.854016360382715,4,12.2449951171875,18.139999389648438,24.090003967285156,2.6550064086914062,46.27001953125,1,0.10162124190784283,-1.134904772960643,299.5,1.314708601484593,309.04998779296875,2.4765042021396435,317.79998779296875,0.10162124190784283
|
|
1220,2024-04-17,293.69000244140625,304.79998779296875,291.7099914550781,304.0,2290300.0,-0.018251684995746476,1.198157154351135,-6.443723893265178,24.59980306348109,35.28505564609102,15.992566610078939,25.0588846921529,25.617606495846076,-12.432312606053415,8.198941497760284,13.089996337890625,-8.345535854651018,-22.39049530029297,-42.93507934795866,-1.8459112526272747,-32.662787324125816,-12.118203276460122,61.54740406593908,7.558734234433651,-20.929568348128843,10.272292023832856,4,11.11749267578125,21.05499267578125,29.54999542236328,8.114997863769531,48.660003662109375,2,0.16830669163020961,-2.1290300351443676,299.1499938964844,-1.134904772960643,299.5,1.314708601484593,309.04998779296875,0.16830669163020961
|
|
1221,2024-04-18,294.1000061035156,297.5,290.17999267578125,293.0,2100000.0,0.001396042285066068,-1.1721023105448323,-0.10669314878728858,25.905061906734062,32.62378249920033,14.770186041412785,23.26053767147613,25.469103918688575,-11.623629516092876,8.143455293426072,7.32000732421875,-9.13920092722492,-20.34199218750001,-42.43230840394915,1.7483240289491278,-31.38715029572461,-9.296834079275413,56.05520719964835,15.876926043394532,-13.288118496191823,11.045158108224573,4,9.942489624023438,19.879989624023438,29.139991760253906,7.704994201660156,57.3699951171875,3,0.15287314016325926,1.198157154351135,293.69000244140625,-2.1290300351443676,299.1499938964844,-1.134904772960643,299.5,0.15287314016325926
|
|
1222,2024-04-19,282.6400146484375,292.7300109863281,280.8800048828125,291.95001220703125,3110200.0,-0.03896630811712565,1.1803148898896088,-8.463587182688306,21.763740950955935,30.323807139371926,23.555963675083945,32.710110889649286,36.55765328614643,0.9840161935287597,8.08993798525384,13.220001220703125,-10.253967053144322,-29.460984802246116,-54.56764304514081,-4.354326559351421,-42.014313923693464,-16.90765568079877,61.51767659198822,5.655559260203582,-22.537133526181837,12.553329121447359,4,16.752487182617188,26.689987182617188,40.59998321533203,19.16498565673828,64.17999267578125,4,0.2239243374865627,-1.1721023105448323,294.1000061035156,1.198157154351135,293.69000244140625,-2.1290300351443676,299.1499938964844,0.2239243374865627
|
|
1223,2024-04-22,289.1499938964844,291.2900085449219,281.39999389648443,285.739990234375,2483400.0,0.023032758670580744,1.5721644370542778,-0.36627331432130333,28.85952957085661,29.065651852227404,14.743025221337007,24.425754783097545,29.574648367105624,-4.3193818162967546,8.177280091574032,9.890014648437443,-10.066564183176979,-21.029505920410145,-47.0150961191174,4.956084278297112,-34.022301019763745,-8.036710821056545,47.41437498102778,34.573557367219095,7.2512531402967575,12.992795099353623,4,10.242507934570312,18.210006713867188,34.090003967285156,12.655006408691406,60.3699951171875,0,0.20612141574124476,1.1803148898896088,282.6400146484375,-1.1721023105448323,294.1000061035156,1.198157154351135,293.69000244140625,0.20612141574124476
|
|
1224,2024-04-23,299.6499938964844,302.80999755859375,292.1700134277344,292.2099914550781,2593000.0,0.036313332947048194,-1.8297986315712582,2.1818165546496746,37.55339925917261,29.3726955777662,2.7935432129507376,12.593812766460474,18.510782339458387,-13.575899218866653,7.848769163461536,13.660003662109375,-11.38343994947951,-9.274005126953114,-34.71411165229068,16.166101398384455,-21.994058389621898,3.446048135715671,30.232251301663837,78.46990979956877,50.53399593265618,12.720053262668772,4,-0.2574920654296875,7.7100067138671875,23.590003967285156,2.1550064086914062,16.27001953125,1,0.16576010158335963,1.5721644370542778,289.1499938964844,1.1803148898896088,282.6400146484375,-1.1721023105448323,294.1000061035156,0.16576010158335963
|
|
1225,2024-04-24,297.6199951171875,304.82000732421875,294.739990234375,303.6000061035156,1656200.0,-0.006774566396280823,1.3942995284643014,-0.8037646537650639,42.08509184922664,29.793497166161313,2.7783079834535442,12.725244534132912,20.20121550324751,-10.654312361888913,7.287820940777221,10.08001708984375,-12.300994213328806,-9.684503173828148,-33.54771135777378,14.178705010117483,-21.616107265800963,2.2471009181446675,26.381981243120435,69.92476410704862,37.06688392143983,11.93160409197282,4,0.2550048828125,9.740005493164062,31.972503662109375,4.185005187988281,16.050018310546875,2,0.16060755021424433,-1.8297986315712582,299.6499938964844,1.5721644370542778,289.1499938964844,1.1803148898896088,282.6400146484375,0.16060755021424433
|
|
1226,2024-04-25,298.0199890136719,299.8500061035156,287.9100036621094,289.55999755859375,2022100.0,0.0013439752135164795,-1.030616243372925,-1.4147116910687767,36.990160142421495,30.163877164165026,-0.8074580915412639,10.979868963486979,19.422229435379393,-10.192056935408516,7.2621054403488605,11.94000244140625,-12.92379283092265,-8.073008728027332,-31.190009842550126,15.04399238649546,-19.631509285288757,3.4854918292340926,20.807350769336608,71.59558221771243,37.84483732907482,11.558500557261405,4,-1.579986572265625,9.340011596679688,24.510009765625,6.300010681152344,10.670013427734375,3,0.14874846897538174,1.3942995284643014,297.6199951171875,-1.8297986315712582,299.6499938964844,1.5721644370542778,289.1499938964844,0.14874846897538174
|
|
1227,2024-04-26,304.07000732421875,305.7799987792969,298.2699890136719,300.3399963378906,2007800.0,0.020300713152060945,1.1007038255844228,0.4409000890998748,43.24097060088375,31.625634704066755,-8.535806303609093,3.8248595846818034,12.665305944953445,-15.304595917535892,7.05168141026508,7.760009765625,-13.36274228849635,-1.196990966796875,-23.290875748707833,20.896893815114083,-12.243933357752326,9.849951424158576,10.203652270766213,92.98609059638193,56.1329790929603,11.046942390955476,4,-10.740005493164062,3.2899932861328125,18.459991455078125,0.7549896240234375,1.509979248046875,4,0.15588513419524297,-1.030616243372925,298.0199890136719,1.3942995284643014,297.6199951171875,-1.8297986315712582,299.6499938964844,0.15588513419524297
|
|
1228,2024-04-29,304.0400085449219,313.8630065917969,302.04998779296875,312.57000732421875,1899600.0,-9.865747549675508e-05,1.1254087176629175,-2.2868562078134587,45.08975369502002,34.00972344875024,-8.710035378638224,2.7722979948314332,12.075669761416293,-14.365457256687819,6.997045413913298,11.813018798828125,-14.491194874828409,-0.44949035644532387,-21.49045747630771,20.591476763417063,-10.969973916376489,10.070993203485841,-23.160003662109375,62.15082287977348,21.278470400261114,10.520483559931185,4,-6.6685028076171875,3.3199920654296875,17.49999237060547,4.239990234375,38.139984130859375,0,0.14070516240291497,1.1007038255844228,304.07000732421875,-1.030616243372925,298.0199890136719,1.3942995284643014,297.6199951171875,0.14070516240291497
|
|
1229,2024-04-30,292.5400085449219,303.06500244140625,292.3299865722656,302.0,1930200.0,-0.03782396946716593,-1.1730723492582216,1.1090261206177932,37.23010039964909,35.41308981943558,1.9598315057607465,12.801358209006821,22.878617886587335,-2.039187670698425,7.35932903728499,11.71002197265625,-14.955169017395065,-10.598991394042969,-31.02820658125961,9.830223793173673,-20.81359898765129,-0.38438380043464804,-11.00034362792968,17.839958232795723,-22.815097397158155,10.214607593608317,4,4.8314971923828125,14.819992065429688,28.99999237060547,22.454986572265625,47.949981689453125,1,0.1947767102085125,1.1254087176629175,304.0400085449219,1.1007038255844228,304.07000732421875,-1.030616243372925,298.0199890136719,0.1947767102085125
|
|
1230,2024-05-01,295.44000244140625,302.5,288.54998779296875,290.44000244140625,2090800.0,0.009913153113342732,-2.1776687150682648,-0.5285417036308209,35.27009476938913,36.45364902639725,-0.7440658864140914,8.39427767744263,19.479174262389506,-4.0948453743257005,7.602690826575994,13.95001220703125,-14.274391920475296,-6.468997192382801,-25.53010895700237,12.592114572236767,-15.999553074692585,3.061558689926983,-13.25387069091795,29.013978843594053,-4.064903821269475,9.530555882309779,5,1.9315032958984375,11.919998168945312,26.099998474121094,23.459503173828125,53.67999267578125,2,0.06932037238386446,-1.1730723492582216,292.5400085449219,1.1254087176629175,304.0400085449219,1.1007038255844228,304.07000732421875,0.06932037238386446
|
|
1231,2024-05-02,303.5400085449219,307.94000244140625,298.0429992675781,303.7550048828125,3920500.0,0.0274167547948152,1.3056524227461936,-0.042999267578125,46.338882735803644,39.184220335824776,-8.229619602308333,-0.15885967476469887,11.974202661551146,-11.30681763839408,8.06862066260238,12.5,-13.004589401168232,1.9135086059570199,-16.85852815493263,20.685545366846668,-7.472509774487833,11.299526986401872,-20.72033929760738,59.218621339020586,24.62912930337898,9.386018380444826,5,-5.90850830078125,3.8199920654296875,17.99999237060547,15.3594970703125,71.02999877929693,3,0.03337288198472632,-2.1776687150682648,295.44000244140625,-1.1730723492582216,292.5400085449219,1.1254087176629175,304.0400085449219,0.03337288198472632
|
|
1232,2024-05-03,310.2099914550781,311.54998779296875,300.0,304.760009765625,4080800.0,0.021973982744911025,1.8413343693577024,-25.34918381831086,57.399472636425706,42.35532512088801,-11.820589729567985,-7.637031602223942,5.3910143339973615,-17.078967480863298,8.458723147163475,11.54998779296875,-11.226449787542776,8.847991943359375,-9.237492744447707,26.933476631166457,-0.19475040054419424,17.890734287262944,-26.769455460873985,85.56863104416503,45.36840140914238,9.042742343903543,5,-9.323486328125,-5.9449920654296875,10.345008850097656,8.68951416015625,74.42001342773438,4,-0.004899871234134601,1.3056524227461936,303.5400085449219,-2.1776687150682648,295.44000244140625,-1.1730723492582216,292.5400085449219,-0.004899871234134601
|
|
1233,2024-05-06,317.80999755859375,317.8999938964844,304.29998779296875,307.3800048828125,2903500.0,0.02449955292499406,1.5636239170703083,1.9137665537419155,61.71816877585055,45.040299511629996,-16.681923539276454,-15.72176621092865,-2.050792497069324,-23.798406641444842,8.872733358061597,13.600006103515625,-9.292197026805866,16.243998718261707,-2.5086247347450694,34.996622171268484,6.867686991758319,25.620310444765096,-33.76101215243773,99.69336858884044,53.51083623235503,9.376311726503392,5,-14.904998779296875,-14.375,6.904998779296875,1.089508056640625,69.55999755859375,0,-0.03848214681815765,1.8413343693577024,310.2099914550781,1.3056524227461936,303.5400085449219,-2.1776687150682648,295.44000244140625,-0.03848214681815765
|
|
1234,2024-05-07,312.54998779296875,321.5150146484375,311.6499938964844,315.7099914550781,3199000.0,-0.016550800182600356,-2.97783780125393,-0.3029727594581151,61.87357681309113,47.2390200631705,-10.504249046092411,-10.879356225475703,3.002006451505565,-17.704705067763598,9.465450183026572,9.865020751953125,-5.763356767661605,10.894989013671875,-8.057391026710945,29.847369054054695,1.4187989934804932,20.371179033863257,-27.146962047199622,72.80443029888964,20.83834528835908,9.476190020191403,5,-7.8374786376953125,-9.114990234375,12.165008544921875,6.349517822265625,70.260009765625,1,0.09480085119196757,1.5636239170703083,317.80999755859375,1.8413343693577024,310.2099914550781,1.3056524227461936,303.5400085449219,0.09480085119196757
|
|
1235,2024-05-08,313.760009765625,319.2300109863281,308.57000732421875,311.8800048828125,2073100.0,0.003871451031563611,-1.5082361557904411,-0.5949375645841984,62.2538041404539,50.04609161850743,-10.263342731452894,-12.64059389813167,1.588759394986937,-18.121260402839425,9.892256762329637,10.660003662109375,-2.840000059021577,12.043510437011719,-7.06479796978806,31.151818843811498,2.4893562336118293,21.597664640411608,-26.19026468569575,66.96063479433283,9.99868142802383,9.554154203399877,5,-8.727508544921875,-10.32501220703125,11.139984130859375,5.3199920654296875,71.67498779296875,2,0.08519243892399464,-2.97783780125393,312.54998779296875,1.5636239170703083,317.80999755859375,1.8413343693577024,310.2099914550781,0.08519243892399464
|
|
1236,2024-05-09,317.94000244140625,318.25,309.3800048828125,313.0299987792969,2158400.0,0.013322260790671336,2.207955542556303,2.6116972923836115,74.19796175721665,53.48575730254442,-12.650904051329064,-17.71796866223565,-2.7413726610302547,-21.485643522965233,10.477418138370673,8.8699951171875,-1.0412978528700023,16.216502380371082,-2.9167030361001025,35.34970779684227,6.649899672135518,25.783105088606646,-28.333541187366507,83.38364037650851,19.108412220473156,9.566602708235578,5,-12.907501220703125,-14.5050048828125,6.959991455078125,1.1399993896484375,72.489990234375,3,0.09806879422644355,-1.5082361557904411,313.760009765625,-2.97783780125393,312.54998779296875,1.5636239170703083,317.80999755859375,0.09806879422644355
|
|
1237,2024-05-10,320.760009765625,327.5,318.3900146484375,320.0,2657400.0,0.008869621005738182,-3.577904551588762,0.1547880241902903,72.8231060931568,56.56724090233739,-14.365107284787484,-20.67576665525837,-5.7853296340313705,-23.5835196603025,11.179660414902692,9.55999755859375,0.5723231698638074,18.451008605957043,-2.276460626333858,39.17847783824794,8.087273989811592,28.814743222102493,-29.23903530792137,70.94833324125447,2.7955847376040452,10.36373461614546,5,-12.735015869140625,-16.57000732421875,3.6199874877929688,-1.6800079345703125,68.75,4,0.16775781244648313,2.207955542556303,317.94000244140625,-1.5082361557904411,313.760009765625,-2.97783780125393,312.54998779296875,0.16775781244648313
|
|
1238,2024-05-13,319.17999267578125,325.0,316.6300048828125,325.0,1894400.0,-0.004925854351352066,1.8762833621729327,-7.657805974943784,66.18596334150271,59.784559006987806,-11.635199505236585,-18.49397368081162,-4.144367733254569,-21.278757105289003,11.238721459578688,8.3699951171875,2.6437413511690693,15.886991882324196,-6.108738183303217,37.88272194795161,4.88912684951049,26.884856915137902,-24.7806961746939,56.04854440930005,-10.353050724036208,10.997865032813703,5,-11.154998779296875,-14.989990234375,5.200004577636719,-0.0999908447265625,62.96002197265625,0,0.2050567507641825,-3.577904551588762,320.760009765625,2.207955542556303,317.94000244140625,-1.5082361557904411,313.760009765625,0.2050567507641825
|
|
1239,2024-05-14,329.54998779296875,330.7900085449219,319.17999267578125,319.19000244140625,2948700.0,0.03248948980245503,-1.236996224995002,-1.7800639714750144,73.24885120301487,64.00442083294621,-18.10742491538548,-27.900159083695144,-14.306193007112483,-30.832876254374128,11.337934373296452,11.610015869140625,4.182058142030087,24.73698730468749,-0.07457430007787025,49.54854890945285,12.33120650230478,37.1427681070702,-32.50263501196838,94.41934885765103,27.287616760910723,12.40578080238269,5,-15.13348388671875,-23.714981079101562,-5.169990539550781,-10.469985961914062,51.08001708984375,1,0.1754514018084039,1.8762833621729327,319.17999267578125,-3.577904551588762,320.760009765625,2.207955542556303,317.94000244140625,0.1754514018084039
|
|
1240,2024-05-15,343.1199951171875,344.3699951171875,330.92999267578125,333.2099914550781,3143200.0,0.04117738682103589,1.165994919476406,0.9565654125770304,77.55374785353511,67.47273917936081,-27.047049061574057,-39.607836578568254,-26.982187588217414,-43.42987980020291,11.394618872593535,14.82000732421875,6.033250213313011,35.83549499511719,6.2926515579720785,65.3783384322623,21.06407327654466,50.606916713689714,-42.698376759794996,96.42754973171735,28.62695966095019,14.771421718572553,5,-20.93499755859375,-30.4949951171875,-18.80249786376953,-24.039993286132812,34.80999755859375,2,0.11567382550192318,-1.236996224995002,329.54998779296875,1.8762833621729327,319.17999267578125,-3.577904551588762,320.760009765625,0.11567382550192318
|
|
1241,2024-05-16,339.05999755859375,344.0799865722656,338.8299865722656,343.0,2074700.0,-0.011832588063563909,-1.3863503953391594,-0.39757830327255483,71.90981476966023,69.08499941638688,-19.46570095377757,-33.736536258106185,-23.08885837597319,-38.46441848129541,11.350589746417802,5.25,9.7399745345175,29.527497863769554,-2.52668128867748,61.58167701621659,13.500408287546009,45.5545874399931,-33.36457399002586,80.85796889714231,15.572186445479673,16.027089576223528,5,-14.725006103515625,-26.43499755859375,-17.112503051757812,-19.979995727539062,47.70001220703125,3,0.13677520301399104,1.165994919476406,343.1199951171875,-1.236996224995002,329.54998779296875,1.8762833621729327,319.17999267578125,0.13677520301399104
|
|
1242,2024-05-17,345.92999267578125,346.2799987792969,338.7099914550781,340.0,2044900.0,0.02026188629344361,1.2835601053154861,-1.5050733505801435,74.16078452218306,70.46751227709049,-23.172834858618785,-37.54694342539824,-30.05267393536178,-44.35282418445661,10.753073633031846,7.57000732421875,13.909101339989206,33.232994079589844,-0.11295993299614793,66.57894809217584,16.56001707329682,49.90597108588287,-35.59362052137902,98.81954072322043,31.768343131396804,16.672977006293006,5,-18.504989624023438,-32.34999084472656,-20.512496948242188,-26.849990844726562,34.44000244140625,4,0.1286387446656212,-1.3863503953391594,339.05999755859375,1.165994919476406,343.1199951171875,-1.236996224995002,329.54998779296875,0.1286387446656212
|
|
1243,2024-05-20,348.75,349.5899963378906,344.6499938964844,346.0,2175000.0,0.00815195959854731,1.2302530965404168,0.46374424899904276,86.02740829963466,73.15127133115088,-23.627099853743516,-37.600738458146566,-32.71548277634599,-46.200644857237705,10.192969108860945,4.94000244140625,16.840735699474635,33.0730010986328,-2.0194318128208124,68.16543401008641,15.526784642906023,50.61921755435958,-33.38152011811252,97.2377631149803,22.971842644241207,17.546216455726803,5,-19.669998168945312,-33.51499938964844,-29.147506713867188,-29.669998168945312,38.540008544921875,0,0.11687457997311834,1.2835601053154861,345.92999267578125,-1.3863503953391594,339.05999755859375,1.165994919476406,343.1199951171875,0.11687457997311834
|
|
1244,2024-05-21,349.32000732421875,351.6499938964844,340.5199890136719,343.05499267578125,2099300.0,0.0016344296034946915,1.0375317746305763,2.2781871448863638,85.59722954783369,75.74498526530418,-20.59896767489306,-36.11018584806226,-32.941762828432786,-45.776499397451516,10.539227153860734,11.1300048828125,18.547118420952415,31.159507751464844,-6.119401598210061,68.43841710113975,12.520053076627391,49.798962426302296,-28.476084809370775,88.75489172299113,8.40283579054622,18.63945467483745,5,-18.805007934570312,-33.05500793457031,-33.1925048828125,-30.240005493164062,33.86999511718756,1,0.09395398670582611,1.2302530965404168,348.75,1.2835601053154861,345.92999267578125,-1.3863503953391594,339.05999755859375,0.09395398670582611
|
|
1245,2024-05-22,345.4200134277344,352.94000244140625,342.8599853515625,350.0,1907500.0,-0.0111645305585506,-1.078344884867438,-0.7310416382518559,79.29489407230118,76.31131107809136,-13.114887258811336,-29.9827538624628,-29.1199040822014,-40.875937209835456,11.10959507961878,10.08001708984375,19.278704249336954,24.869512939453102,-12.989179521987865,62.72820540089407,5.9401667087325905,43.798859170173614,-19.030998064191863,47.154018216170655,-34.389469690737116,18.929346230720483,5,-10.635009765625,-28.510009765625,-31.07752227783203,-26.340011596679688,46.72998046875,2,0.10193384889797197,1.0375317746305763,349.32000732421875,1.2302530965404168,348.75,1.2835601053154861,345.92999267578125,0.10193384889797197
|
|
1246,2024-05-23,342.3500061035156,350.4100036621094,341.2749938964844,350.0,1836000.0,-0.0088877517366579,1.15702678844872,1.670309241256155,73.67411861921131,76.40586802543073,-6.948942199587805,-24.68708994916591,-26.25880739734913,-36.80012221891457,11.163940055945432,9.135009765625,20.484079790050714,19.5830047607422,-17.91062923288723,57.07663875437163,0.8361877639275122,38.329821757556886,-10.650793324400354,25.579844259675866,-53.16372232707286,18.746816996814704,5,-7.56500244140625,-25.44000244140625,-32.573760986328125,-23.270004272460938,42.69998168945318,3,0.10392868683492118,-1.078344884867438,345.4200134277344,1.0375317746305763,349.32000732421875,1.2302530965404168,348.75,0.10392868683492118
|
|
1247,2024-05-24,351.4700012207031,355.75,340.80999755859375,342.6700134277344,2667800.0,0.026639389381023948,-1.3865781365781367,-1.150326119477411,74.25070390453195,77.30195031021178,-12.577242687368425,-31.69915307850806,-35.370632990186664,-44.71646299419632,11.874178427095725,14.94000244140625,21.984538268386814,26.33300018310547,-12.163387749495882,64.82938811570682,7.084806216804793,45.581194149406144,-15.52263050912967,71.89759887147159,-4.022627933878624,19.248193966300686,5,-14.0050048828125,-33.154998779296875,-42.45875549316406,-32.38999938964844,35.709991455078125,4,0.10040688656885322,1.15702678844872,342.3500061035156,-1.078344884867438,345.4200134277344,1.0375317746305763,349.32000732421875,0.10040688656885322
|
|
1248,2024-05-28,346.82000732421875,358.8399963378906,343.1099853515625,358.6400146484375,3235300.0,-0.013230130253888861,1.5744760553812958,-1.3431845136947822,74.90914382248974,77.4864272679312,-4.0165815216448095,-24.95954921879286,-30.349175689073036,-38.837237640083174,13.35338000086275,15.730010986328125,22.29105853500647,19.54400634765625,-18.770288642826188,57.85830133813869,0.38685885241500273,38.7011538428975,-6.912110754959997,34.38873248821442,-40.193717438270376,19.157147495241226,5,-1.9350128173828125,-26.70001220703125,-42.45875549316406,-27.740005493164062,42.8599853515625,1,0.09673602181089036,-1.3865781365781367,351.4700012207031,1.15702678844872,342.3500061035156,-1.078344884867438,345.4200134277344,0.09673602181089036
|
|
1249,2024-05-29,349.5199890136719,353.5400085449219,341.9599914550781,342.010009765625,2638900.0,0.0077849652051045215,-2.0433621398351813,-0.6353616408222701,75.44107844989112,77.25168622308188,-4.007331391938408,-24.424095196932683,-32.8130684512617,-40.30040572421109,14.159327544353054,11.58001708984375,22.847034669781237,19.394989013671875,-16.437368100819754,55.227346128163504,1.4788104564260607,37.31116757091769,9.32000732421875,48.30833080853815,-26.113044392338033,17.91617855724583,5,-0.7449951171875,-26.144989013671875,-46.14373779296875,-30.439987182617188,41.19000244140625,2,0.10806254497156265,1.5744760553812958,346.82000732421875,-1.3865781365781367,351.4700012207031,1.15702678844872,342.3500061035156,0.10806254497156265
|
|
1250,2024-05-30,315.9200134277344,346.6300048828125,314.1300048828125,346.1499938964844,6159400.0,-0.09613177112060167,1.0840011193365386,-4.025308122737081,48.986966206290916,74.70470304937417,28.305163645242146,11.371903779146578,0.643877030027511,-5.675343119679383,14.056964305575903,35.389984130859375,23.607860543543097,-15.228987121582009,-47.92072331603225,17.462749072868235,-31.57485521880716,1.1168809756431415,42.91998291015625,4.003598494802591,-66.42205530210022,16.345868097225125,5,20.564987182617188,7.454986572265625,-12.54376220703125,3.1599884033203125,69.95999145507812,3,0.21293361026353508,-2.0433621398351813,349.5199890136719,1.5744760553812958,346.82000732421875,-1.3865781365781367,351.4700012207031,0.21293361026353508
|
|
1251,2024-05-31,313.6700134277344,329.7699890136719,306.5,329.760009765625,5401800.0,-0.0071220559140507955,1.8888956242860742,0.5322529518179322,46.42388874642081,71.62282574095615,29.69789200599257,15.19899039495209,2.5280025372539967,-2.6235987240977465,14.585695645925156,23.269989013671875,22.827855064633695,-17.985487365722634,-49.15459614361083,13.183621412165564,-33.570041754666704,-2.400932976778563,43.381583251953145,13.698918474214278,-54.320028127267676,15.584554388944088,5,18.999984741210938,9.704986572265625,-11.052513122558594,5.4099884033203125,60.779998779296875,4,0.25019918101553174,1.0840011193365386,315.9200134277344,-2.0433621398351813,349.5199890136719,1.5744760553812958,346.82000732421875,0.25019918101553174
|
|
1252,2024-06-03,308.69000244140625,319.4800109863281,305.1099853515625,319.3699951171875,4364700.0,-0.015876592511688936,1.636696045602679,0.6637660103520807,44.884427249797746,67.05138340208538,32.229122413520145,21.143317854167833,6.993231231002369,2.937908072712048,15.465341151784251,14.370025634765625,19.991311915942333,-22.889498901367176,-54.285365541764406,8.506367739030054,-38.58743222156579,-7.191565581168561,45.3284984375,6.662974795882144,-60.27304624918225,15.69793332019862,6,23.284988403320312,15.004989624023438,-6.790000915527344,10.389999389648438,61.739990234375,0,0.24736786014330603,1.8888956242860742,313.6700134277344,1.0840011193365386,315.9200134277344,-2.0433621398351813,349.5199890136719,0.24736786014330603
|
|
1253,2024-06-04,305.5799865722656,312.3800048828125,303.5050048828125,310.0,8475400.0,-0.010074883684420444,-1.0711841350896123,0.4138592190009201,37.41996222059852,61.69835369905925,31.929181263744567,24.548740070687757,9.602319904806905,6.485189990299432,16.423353084395806,8.875,17.82924436619504,-25.388014221191384,-58.35042974134558,7.574401298962812,-41.86922198126848,-8.906806461114286,44.52583306445314,4.147060133073343,-56.86236638972692,16.481207760077083,6,25.592514038085938,18.115005493164062,-5.2349853515625,13.500015258789062,65.74002075195318,1,0.26703321450738504,1.636696045602679,308.69000244140625,1.8888956242860742,313.6700134277344,1.0840011193365386,315.9200134277344,0.26703321450738504
|
|
1254,2024-06-05,342.17999267578125,342.5899963378906,316.3900146484375,334.6099853515625,16035600.0,0.11977226163945853,5.245515124179773,-1.7126661373286844,49.60270391445378,58.399221459298424,-6.470599124234241,-10.24279758141995,-26.992735969241494,-29.499881820463543,17.180307888679874,37.010009765625,15.459308122146865,9.730491638183594,-22.399385177807233,41.86036845417442,-6.334446769811791,25.79543004617898,3.2657454855468586,89.68113111413044,31.782389878756618,16.064938407995403,6,-11.007492065429688,-18.485000610351562,-39.814239501953125,-23.099990844726562,35.19000244140625,2,0.13881583089811644,-1.0711841350896123,305.5799865722656,1.636696045602679,308.69000244140625,1.8888956242860742,313.6700134277344,0.13881583089811644
|
|
1255,2024-06-06,340.489990234375,349.3399963378906,336.19000244140625,342.92999267578125,4683500.0,-0.004938928276287502,-1.382250012439255,-0.32232497762583956,50.616748368034706,55.837291431389914,-6.206101569860664,-6.796010402000775,-25.4865682971531,-27.179848142533558,18.362237830336532,13.149993896484375,11.775231837622982,6.703990173339832,-24.35856289462754,37.766543241307204,-8.827286360643882,22.235266707323547,-36.9849853515625,80.69159429823539,24.6355226974024,15.53127653398369,6,-9.317489624023438,-16.794998168945312,-38.124237060546875,-21.409988403320312,28.559997558593807,3,0.1474933262682241,5.245515124179773,342.17999267578125,-1.0711841350896123,305.5799865722656,1.636696045602679,308.69000244140625,0.1474933262682241
|
|
1256,2024-06-07,349.1199951171875,349.9200134277344,337.1300048828125,343.0,5096800.0,0.025345840201857595,2.3134600940823025,-2.5081922105210497,51.355256340909015,53.293352813209594,-15.393593572842178,-13.67125029276201,-33.9537502307046,-35.17018598611372,19.619102705883687,12.790008544921875,8.190768861020842,13.774995422363304,-17.067956963397933,44.61794780812454,-1.6464807705173143,29.196471615243922,-44.69829040527344,98.27638012869782,45.66207013484704,15.421476192880608,6,-17.947494506835938,-20.678497314453125,-46.754241943359375,-30.039993286132812,5.82000732421875,4,0.10529333833568,-1.382250012439255,340.489990234375,5.245515124179773,342.17999267578125,-1.0711841350896123,305.5799865722656,0.10529333833568
|
|
1257,2024-06-10,374.5700073242188,384.9800109863281,367.1000061035156,367.1000061035156,15610500.0,0.0728976070204419,-3.7871491194025584,1.2205894085967979,59.2004012173973,51.547936968199316,-41.59660485518373,-36.768389028881074,-58.88833599950493,-59.666055406308146,20.780012586172298,35.860015869140625,6.124307505257605,36.5345077514649,1.894342041965558,71.17467346096424,19.21442489671523,53.85459060621457,-68.32837026367196,87.22307102513966,38.59050429374689,17.32008285474966,6,-30.327499389648494,-32.080001831054744,-72.07425689697271,-55.49000549316412,-31.520019531250057,0,-0.00032035431252164237,2.3134600940823025,349.1199951171875,-1.382250012439255,340.489990234375,5.245515124179773,342.17999267578125,-0.00032035431252164237
|
|
1258,2024-06-11,384.6300048828125,385.0,370.1400146484375,372.8599853515625,7011700.0,0.026857456181444972,1.3756952440428563,1.5756382339843902,61.78492695214926,50.03058680178355,-51.10328286637332,-43.92572026087265,-68.27314417160102,-68.81294037579647,22.16377525627659,14.8599853515625,5.12205214675987,43.32200469970701,4.116600368524416,82.5274090308896,23.719302534115684,62.92470686529833,-73.66406538671879,99.46072701328879,53.59405423041298,19.602702165591307,6,-40.37750244140625,-40.37750244140625,-82.05425262451172,-65.55000305175781,-79.67001342773438,1,-0.036918628361710004,-3.7871491194025584,374.5700073242188,2.3134600940823025,349.1199951171875,-1.382250012439255,340.489990234375,-0.036918628361710004
|
|
1259,2024-06-12,387.3699951171875,390.7049865722656,378.8699951171875,390.25,5827800.0,0.007123703818192162,5.245414284563974,-0.2446898983613358,64.11032069017975,51.710959522215646,-53.539919935979526,-44.38765754504334,-70.29089535874289,-70.73325129751015,23.27205585384134,11.834991455078125,3.403026100641398,43.170994567871105,-0.640447271608025,86.98243640735024,21.26527364813154,65.07671548761067,-70.48133078078126,93.8824315768437,46.1883910921625,21.905720919739558,6,-40.26499938964844,-40.26499938964844,-84.19999694824219,-64.42999267578125,-123.45999145507807,2,-0.04143322403717209,1.3756952440428563,384.6300048828125,-3.7871491194025584,374.5700073242188,2.3134600940823025,349.1199951171875,-0.04143322403717209
|
|
1260,2024-06-13,382.80999755859375,389.8900146484375,380.9400024414063,387.8500061035156,3969500.0,-0.011771684993862941,-1.0387274376701108,1.75,63.47408942704227,53.605426264506924,-43.01750220513736,-38.68513202552765,-65.06255256869918,-65.50142221298984,23.576083394206243,8.950012207031193,1.8548399047841713,36.626496887207054,-10.45290210259509,83.7058958770092,13.086797392305982,60.166196382108126,-58.539700998601575,85.26366456000844,33.33591802054955,23.539699494901075,6,-35.70500183105469,-35.70500183105469,-78.73624420166016,-59.8699951171875,-113.92999267578125,3,-0.014210711517725128,5.245414284563974,387.3699951171875,1.3756952440428563,384.6300048828125,-3.7871491194025584,374.5700073242188,-0.014210711517725128
|
|
1261,2024-06-14,385.43499755859375,388.3450012207031,381.1499938964844,382.0,3415000.0,0.0068571876825087585,-1.8023344268530404,-0.6815459791342469,61.82254827373683,55.48743971161127,-38.43381745050277,-39.692763851864186,-66.62514313635972,-67.4103113031615,23.896540960634592,7.19500732421875,0.05174061207065961,36.93274688720703,-13.142218543967033,87.0077123183811,11.89526417162,61.97022960279406,-54.52123199737423,77.67424963283206,27.10464502035674,25.037482715587046,6,-38.33000183105469,-38.33000183105469,-81.20124816894531,-62.4949951171875,-127.29498291015625,4,-0.04251043592151771,-1.0387274376701108,382.80999755859375,5.245414284563974,387.3699951171875,1.3756952440428563,384.6300048828125,-0.04251043592151771
|
|
1262,2024-06-17,390.42999267578125,394.6400146484375,376.5499877929688,382.75,4853100.0,0.012959370967417616,1.2472031935340722,2.235807317116509,65.14340867742882,58.567822651259085,-34.21244997537991,-43.40857501334244,-70.68120316393765,-71.7009410317811,24.186109774369346,18.090026855468693,3.424781700218375,39.70274200439451,-13.732790846093792,93.13827485488281,12.984975579150387,66.42050842963863,-53.53710501345711,82.81623684630102,28.95233563786988,26.71776642524414,6,-34.91497802734375,-41.35748291015625,-86.19624328613281,-67.489990234375,-136.27999877929685,0,-0.09089975386149807,-1.8023344268530404,385.43499755859375,-1.0387274376701108,382.80999755859375,5.245414284563974,387.3699951171875,-0.09089975386149807
|
|
1263,2024-06-18,389.510009765625,393.2900085449219,386.6600036621094,390.0,4092800.0,-0.0023563325754029085,-1.142165514657306,-0.0638008726128317,64.06020081387365,60.17421119563907,-22.501217447300462,-41.40103759885676,-68.75655587223628,-69.96589546102382,24.291618096125013,6.6300048828125,7.732663145685365,36.74475860595703,-19.41303745078153,92.9025546626956,8.66586057758775,64.82365663432631,-45.687466864967234,71.6418061520916,16.369805295769595,28.078898028369284,6,-24.095001220703125,-40.4375,-83.40251159667969,-66.57000732421875,-133.35000610351557,1,-0.11927812073587551,1.2472031935340722,390.42999267578125,-1.8023344268530404,385.43499755859375,-1.0387274376701108,382.80999755859375,-0.11927812073587551
|
|
1264,2024-06-20,382.1400146484375,393.25,379.20001220703125,390.260009765625,5848000.0,-0.018921195687941816,-1.00714111328125,16.571748878923767,78.54802334365584,63.2776861929303,-9.908810108259104,-33.14557051780423,-60.35139740269659,-61.765122747172484,24.60069942396514,14.04998779296875,13.006063526204912,27.73376312255857,-29.898857677162255,85.3663839222794,-1.0825472773018419,56.550073522418984,-32.21937513804619,30.90115288457299,-29.581328353295707,28.816310399860424,6,-16.2550048828125,-33.0675048828125,-76.03251647949219,-59.20001220703125,-123.3300170898438,3,-0.20196791813169246,-1.142165514657306,389.510009765625,1.2472031935340722,390.42999267578125,-1.8023344268530404,385.43499755859375,-0.20196791813169246
|
|
1265,2024-06-21,380.6300048828125,381.0,370.70001220703125,380.6300048828125,54077400.0,-0.003951456816199128,26.83817222038931,-0.0,79.05240341773509,66.35514697924431,-2.353667137381194,-30.422229528110222,-57.8591669601999,-59.5901017139098,24.582704022296,11.44000244140625,19.976406889998316,24.4632537841797,-34.156234166709964,83.08274173506936,-4.846490191265104,53.7729977596245,-25.343040355855635,41.47866191778866,-23.892138734601268,29.30974397544482,6,0.2400054931640625,-31.5574951171875,-70.5042495727539,-57.69000244140625,-146.9800109863281,4,-0.30664950141447356,-1.00714111328125,382.1400146484375,-1.142165514657306,389.510009765625,1.2472031935340722,390.42999267578125,-0.30664950141447356
|
|
1266,2024-06-24,377.92999267578125,381.760009765625,374.0,375.1000061035156,5400900.0,-0.007093534856408734,-2.0854917092881453,100.0,80.64800671300137,68.73821425653365,5.434287367766387,-26.266689023297545,-54.357950681454156,-56.2448848969583,24.754280259811047,7.760009765625,23.253718012754632,19.984242248535168,-39.027978101735755,78.99646259880609,-9.521867926600294,49.49035242367063,-17.920662134246697,30.20041658911922,-40.83691051846453,29.50611017513546,6,4.46002197265625,-28.85748291015625,-60.524993896484375,-54.989990234375,-145.96998596191406,0,-0.288545471135763,26.83817222038931,380.6300048828125,-1.00714111328125,382.1400146484375,-1.142165514657306,389.510009765625,-0.288545471135763
|
|
1267,2024-06-25,386.760009765625,387.80999755859375,379.5450134277344,379.75,3203100.0,0.02336416072015446,-1.2277636568533097,2.4770470059202228,84.2012164343349,71.2289130878876,-1.6592191331984623,-34.06377686919109,-61.98555722757749,-64.23049164998804,24.67694122411023,9.8800048828125,27.113101451163743,27.049758911132812,-33.243659065948975,87.3431768882146,-3.096950077408053,57.19646789967368,-22.59499713126212,71.0934048787605,-8.057885492445124,30.146708988540883,6,-4.089996337890625,-37.6875,-68.28001403808594,-63.82000732421875,-162.54000854492188,1,-0.3325576374742846,-2.0854917092881453,377.92999267578125,26.83817222038931,380.6300048828125,-1.00714111328125,382.1400146484375,-0.3325576374742846
|
|
1268,2024-06-26,380.3699951171875,387.510009765625,379.75,385.5899963378906,2952100.0,-0.01652191148797888,-1.4024829814673967,-0.7446496360533557,71.58358129359713,72.05927537715621,4.540440621983123,-26.38413562842095,-54.134721710292354,-57.13434590142822,24.392314171034826,7.760009765625,30.45475061163006,18.982244873046852,-41.66695135478619,79.6314411008799,-11.34235324086967,49.306842986963375,-12.547982241135685,42.882430797463314,-33.49369800758018,30.324598113916508,6,2.300018310546875,-31.2974853515625,-59.86749267578125,-57.42999267578125,-162.47999572753906,2,-0.3318347999079586,-1.2277636568533097,386.760009765625,-2.0854917092881453,377.92999267578125,26.83817222038931,380.6300048828125,-0.3318347999079586
|
|
1269,2024-06-27,387.2900085449219,391.5400085449219,379.9400024414063,381.0,3666300.0,0.01819284779705721,-1.758620939911991,-1.20498219808359,74.97331748721568,73.33696738384214,-2.6732308797796236,-31.96846977416294,-59.4721006776208,-63.3678821256965,24.304950009519462,11.600006103515568,30.879152438023482,24.013757324218773,-37.42649739415367,85.45401204259122,-6.706370034967449,54.733884683404995,-16.249835456183803,79.60652232806402,3.620277029735817,30.720127359186215,6,-4.6199951171875,-38.217498779296875,-65.13250732421875,-72.05500793457031,-165.24000549316406,3,-0.3385834955450513,-1.4024829814673967,380.3699951171875,-1.2277636568533097,386.760009765625,-2.0854917092881453,377.92999267578125,-0.3385834955450513
|
|
1270,2024-06-28,383.1900024414063,393.2900085449219,381.7820129394531,389.3299865722656,8480500.0,-0.010586397823480143,-1.5699068726168692,-0.9761487742041819,69.103953422471,74.14601240036816,1.6610217947074943,-23.7900942377766,-53.628453274946025,-58.58102610854195,26.24127652828283,11.50799560546875,29.888507851785846,16.5502517700196,-41.23060452614135,74.33110806618055,-12.340176378060903,45.4406799181001,-9.31784836550429,47.64125645670379,-24.471007235793287,28.890428148080474,6,-0.5199890136719318,-34.11749267578131,-59.80000305175787,-66.92500305175787,-151.50000000000006,4,-0.3245909446758899,-1.758620939911991,387.2900085449219,-1.4024829814673967,380.3699951171875,-1.2277636568533097,386.760009765625,-0.3245909446758899
|
|
1271,2024-07-01,392.1499938964844,392.739990234375,377.9200134277344,385.2799987792969,2880200.0,0.023382633675178344,2.681987398685278,-1.1188946047367085,62.09409807526854,73.80720011123924,-6.980333682429148,-28.00492812242919,-60.71795510664896,-66.78902510631548,27.610879511118213,14.819976806640625,28.447694289928165,21.58624420166018,-31.51842704104854,74.6909154443689,-4.96609141969418,48.13857982301454,-15.785696551878118,92.58285614441947,21.457430292248304,26.55233562135436,7,-10.154983520507812,-43.077484130859375,-66.302490234375,-75.239990234375,-161.47999572753906,0,-0.4041820794770664,-1.5699068726168692,383.1900024414063,-1.758620939911991,387.2900085449219,-1.4024829814673967,380.3699951171875,-0.4041820794770664
|
|
1272,2024-07-02,385.0499877929688,387.1650085449219,381.4700012207031,382.2699890136719,3242700.0,-0.018105332689077547,-1.60047518516196,0.40465804296452434,50.30119242611137,72.27842140148788,-0.8087899569030697,-15.69562840703935,-51.421950326629656,-59.220883793552275,28.960123780846363,10.67999267578125,27.223956090515173,10.668238830566452,-34.018865488343636,55.35534314947654,-11.675313328888592,33.011790990021495,-7.129974365234432,46.388917568759254,-20.278504250627336,22.343552159455054,7,-3.0549774169922443,-35.97747802734381,-59.20248413085943,-68.13998413085943,-144.5299835205079,1,-0.3975846927215436,2.681987398685278,392.1499938964844,-1.5699068726168692,383.1900024414063,-1.758620939911991,387.2900085449219,-0.3975846927215436
|
|
1273,2024-07-03,387.17999267578125,390.0799865722656,382.3829956054688,384.25,1456800.0,0.005531761979843841,-1.3100207907824701,1.0539546627147267,49.86253630887247,69.09114506428972,-3.6923563151303824,-12.014930945134722,-51.49579715187508,-60.94960234973894,30.331337409090825,7.696990966796818,26.22122815823161,8.718243408203136,-22.342432774143788,39.77891959055006,-6.812094682970326,24.2485814993766,-9.259979248046875,60.24711899675167,-2.8547778058621063,15.530338091173467,7,-5.1849822998046875,-38.10748291015625,-59.28999328613281,-68.864990234375,-146.27999877929685,2,-0.4208894946478766,-1.60047518516196,385.0499877929688,2.681987398685278,392.1499938964844,-1.5699068726168692,383.1900024414063,-0.4208894946478766
|
|
1274,2024-07-05,389.67999267578125,391.4649963378906,385.30999755859375,387.8699951171875,1909000.0,0.006456945212283793,1.288101558777483,0.6177481512342464,55.12303513364916,66.43232636605796,-5.599143147708446,-11.356124973040892,-52.20669352247194,-63.13029754906859,31.76527730126457,6.154998779296875,24.23595804924446,8.843243408203136,-17.431848847936863,35.118335664343135,-4.294302719866835,21.980789536273107,-9.75357910156248,76.51257634360779,15.544210743719717,13.137546128069987,7,-6.0349884033203125,-40.60748291015625,-57.17749786376953,-69.81999206542969,-150.33999633789062,4,-0.4408488927196842,-1.3100207907824701,387.17999267578125,-1.60047518516196,385.0499877929688,2.681987398685278,392.1499938964844,-0.4408488927196842
|
|
1275,2024-07-08,390.7099914550781,397.1199951171875,379.7900085449219,390.3680114746094,2976500.0,0.0026431913330327017,1.6333388980087737,0.1889394705783173,54.02947831320977,63.47471209941445,-5.6422738307404074,-8.886473585936699,-51.33328961492532,-63.70322513733606,33.02129124490308,17.329986572265625,22.469615096705525,7.362242126464821,-11.121462034970364,25.845946287900006,-1.8796099542527713,16.604094207182413,3.930023193359375,66.61453242098403,7.438818102619713,9.241852080717592,7,-3.1899871826171875,-40.397491455078125,-54.63499450683594,-70.84999084472656,-142.59999084472653,0,-0.4316756471345883,1.288101558777483,389.67999267578125,-1.3100207907824701,387.17999267578125,-1.60047518516196,385.0499877929688,-0.4316756471345883
|
|
1276,2024-07-09,385.8800048828125,398.3269958496094,383.20001220703125,392.510009765625,2967600.0,-0.012362075907702885,-1.523268717802529,-19.38711404604676,46.515557458456094,59.28741665765013,0.48502073952738556,-1.2240736581700276,-44.629676153334344,-58.45797535690116,34.337675569816604,15.126983642578125,19.41992969445397,0.6942550659179574,-8.368485447808837,9.756995579644752,-3.8371151909454397,5.2256253227813545,-6.089996337890625,32.85321523822067,-22.368305668147535,4.531370256863401,7,2.243499755859375,-34.96400451660156,-55.95000457763672,-66.02000427246094,-129.66000366210943,1,-0.3995801816376364,1.6333388980087737,390.7099914550781,1.288101558777483,389.67999267578125,-1.3100207907824701,387.17999267578125,-0.3995801816376364
|
|
1277,2024-07-10,374.45001220703125,385.0199890136719,365.5899963378906,385.0,5826700.0,-0.029620588087357347,2.6695099881272117,1.5912488722773552,40.0659710703208,55.78545996617498,11.158659098370379,10.747498172562246,-31.61528398701614,-46.86833042578587,33.52774269061318,20.290008544921875,16.04582497116121,-10.729737854003929,-19.822179655696743,-1.6372960523111146,-15.275958754850365,-6.183516953157493,23.876983642578125,27.0642270253541,-25.002890491442834,4.5462209008464205,7,7.50848388671875,-23.534011840820312,-46.427513122558594,-54.59001159667969,-113.96002197265625,2,-0.3839765238372881,-1.523268717802529,385.8800048828125,1.6333388980087737,390.7099914550781,1.288101558777483,389.67999267578125,-0.3839765238372881
|
|
1278,2024-07-11,370.42999267578125,379.7799987792969,367.5,375.6900024414063,3125500.0,-0.01073579757029719,-1.2086338437894506,0.4985797015927066,41.91855753305328,52.11270886015694,15.221068025731824,14.386759182496462,-26.023943959870337,-42.659798446860464,32.67332218075158,12.279998779296875,12.507504507340116,-14.039756774902344,-25.27752646311717,-2.801987086687518,-19.658641619009757,-8.420871930794931,27.897003173828125,14.784483642607713,-38.30928024641819,5.618884844107406,7,11.52850341796875,-19.513992309570312,-42.595001220703125,-50.56999206542969,-107.88998413085932,3,-0.35070051284163706,2.6695099881272117,374.45001220703125,-1.523268717802529,385.8800048828125,1.6333388980087737,390.7099914550781,-0.35070051284163706
|
|
1279,2024-07-12,371.3200073242188,374.489990234375,367.7550048828125,368.20001220703125,2609700.0,0.0024026527711986656,-2.3590867579908674,-0.5931538640055741,43.519429602740864,49.269983991298034,13.217431666686707,12.893736191560947,-24.929162747077612,-43.32004150809962,31.56560836947202,6.7349853515625,7.401735940099002,-12.347242736816327,-24.92533278172084,0.23084730808818676,-18.636287759268612,-6.0581977143640415,26.352248535156207,17.503164834263536,-35.52892793335723,6.28904502245226,7,10.638488769531193,-13.96150207519537,-43.88626098632818,-51.460006713867244,-104.54000854492188,4,-0.35123346670048383,-1.2086338437894506,370.42999267578125,2.6695099881272117,374.45001220703125,-1.523268717802529,385.8800048828125,-0.35123346670048383
|
|
1280,2024-07-15,377.3699951171875,383.5700073242188,364.2099914550781,371.6700134277344,3522400.0,0.016293190977145766,1.1392275514625598,1.8269200672952444,49.62756241120358,47.88481336195749,6.990144751155526,6.761991449297682,-28.976620875447452,-49.014446330518865,30.62402841271112,19.360015869140682,5.420563644400147,-6.0252548217773665,-18.91287038042782,6.862360736873086,-12.469062601102564,0.4185529575478313,19.660615551757815,38.573151118211435,-16.63040865865247,6.443807779325215,7,3.89849853515625,-10.111495971679688,-49.936248779296875,-57.50999450683594,-110.83999633789057,0,-0.3657683455634394,-2.3590867579908674,371.3200073242188,-1.2086338437894506,370.42999267578125,2.6695099881272117,374.45001220703125,-0.3657683455634394
|
|
1281,2024-07-16,369.0499877929688,379.3349914550781,368.5,378.239990234375,2606300.0,-0.022047347250369054,-1.1059309215794437,-1.6122863093421467,38.14114667882954,46.53369716781506,13.062483449568163,14.536847702333205,-18.970602632652174,-39.88305631400675,29.63156430508731,10.834991455078125,2.0569209402971182,-13.526011657714776,-27.86868309408584,0.8166597786562875,-20.697347375900335,-6.354675939529216,26.667798107421845,23.2580341456693,-28.698959694003634,7.171335718185534,7,12.218505859374943,-1.3214874267578693,-41.61624145507818,-49.189987182617244,-95.83999633789074,1,-0.327706248971515,1.1392275514625598,377.3699951171875,-2.3590867579908674,371.3200073242188,-1.2086338437894506,370.42999267578125,-0.327706248971515
|
|
1282,2024-07-17,354.94000244140625,363.59698486328125,350.7200012207031,360.0,3498700.0,-0.03823326329298793,1.1016840249241666,0.5505980646746709,34.56730904570631,44.83422747190771,25.090766268081154,27.248743182149724,-3.518830115079197,-25.331690730448827,27.76741915708828,18.329986572265682,-0.7390556839537794,-25.861497497558616,-44.30754522400832,-7.415449771108911,-35.08452136078347,-16.638473634333764,39.51747168117191,12.846272257622172,-38.59555183681391,9.223023863224851,7,19.58349609375,19.58349609375,-25.13300323486328,-35.08000183105469,-87.29998779296875,2,-0.2781315167117574,-1.1059309215794437,369.0499877929688,1.1392275514625598,377.3699951171875,-2.3590867579908674,371.3200073242188,-0.2781315167117574
|
|
1283,2024-07-18,343.04998779296875,352.20001220703125,336.3399963378906,351.739990234375,4552800.0,-0.033498660524746926,2.30071577824212,1.7173926154662678,24.679479901754036,41.45161022391936,33.595566752463924,37.396987801143325,9.35746503790591,-13.074215457718196,26.080041191760632,18.600006103515625,-3.707738055320931,-35.42851104736326,-59.95617988449487,-10.900842210231644,-47.692345465929066,-23.16467662879745,48.78323795549693,14.207050379515024,-32.28116789972498,12.26383441856582,7,24.28350830078125,24.28350830078125,0.3162689208984375,-10.119979858398438,-71.50997924804682,3,-0.2406646275947949,1.1016840249241666,354.94000244140625,-1.1059309215794437,369.0499877929688,1.1392275514625598,377.3699951171875,-0.2406646275947949
|
|
1284,2024-07-19,304.9599914550781,316.75,290.1000061035156,294.510009765625,42145700.0,-0.11103337033458227,-1.7659583902799796,-1.2025292006433623,17.766787370576864,37.42242234140459,65.26783765555683,73.1592975739452,48.18103954226581,25.01315383153235,25.761089227377077,52.949981689453125,-6.310727661509702,-69.65950622558591,-110.57368466986844,-28.745327781303388,-90.11659544772715,-49.20241700344468,82.43377594054152,15.89813325932757,-29.18661356536783,20.457089222141263,7,39.253509521484375,39.253509521484375,39.292510986328125,27.980010986328125,-39.089996337890625,4,-0.13910015772152473,2.30071577824212,343.04998779296875,1.1016840249241666,354.94000244140625,-1.1059309215794437,369.0499877929688,-0.13910015772152473
|
|
1285,2024-07-22,263.91000366210943,285.010009765625,261.58999633789057,285.010009765625,49567500.0,-0.13460778116205951,1.2199058438975763,-2.019142878002477,8.211682679245996,33.1664362548257,96.59803403018759,110.69179015168606,89.46371725682877,65.8189102592932,26.457983257840468,43.36999511718756,-10.456005877227426,-104.87349395751949,-168.93045121831602,-40.81653669672295,-136.90197258791773,-72.84501532712125,113.75438760429984,1.970365977687493,-35.573371051008984,32.02847863039826,7,59.39498901367182,66.04849243164057,83.19499206542963,71.88249206542963,5.919982910156136,0,0.010874900827412493,-1.7659583902799796,304.9599914550781,2.30071577824212,343.04998779296875,1.1016840249241666,354.94000244140625,0.010874900827412493
|
|
1286,2024-07-23,268.8800048828125,277.0,258.76998901367193,269.01998901367193,33583100.0,0.01883218200044534,1.2645967795437458,0.006634317078994041,11.611927571021724,30.00487586601469,81.89877617406586,102.38234476441482,84.65420109416687,60.63540945770137,27.178587699727675,18.230010986328068,-15.678890254472208,-94.45099334716798,-172.3079470933277,-16.594039601008262,-133.37947022024787,-55.52251647408809,94.85545899217453,9.644477347843644,-25.674132972258878,38.92847687307986,7,52.28999328613287,59.668487548828125,78.22499084472656,66.91249084472656,-4.67999267578125,1,-0.008739980886789178,1.2199058438975763,263.91000366210943,-1.7659583902799796,304.9599914550781,2.30071577824212,343.04998779296875,-0.008739980886789178
|
|
1287,2024-07-24,258.1400146484375,275.44000244140625,257.3599853515625,270.0,14736300.0,-0.03994343216058727,-1.6944795655693716,84.72378460864229,9.654829972112026,26.42001724813233,83.14917217141436,108.5582220484448,95.34227444234187,71.04602569104225,27.642307656389242,18.08001708984375,-21.80858375935287,-98.7599838256836,-188.76836847560418,-8.751599175763033,-143.7641761506439,-53.75579150072332,90.9002827459654,0.8224684479093664,-30.048112244798663,45.004192324960286,7,62.324981689453125,69.70347595214844,88.96498107910156,77.65248107910156,13.529998779296932,2,0.058379080930806015,1.2645967795437458,268.8800048828125,1.2199058438975763,263.91000366210943,-1.7659583902799796,304.9599914550781,0.058379080930806015
|
|
1288,2024-07-25,254.1499938964844,262.79000854492193,250.22000122070312,258.3900146484375,10511400.0,-0.015456808419985313,-1.0776861129956992,0.3575064071554264,8.01685282685105,22.47528649525568,77.00854943540654,108.15234060557705,99.28387997090257,74.83261287141377,28.19611646179625,12.570007324218807,-27.795836823393927,-96.43900451660156,-196.64123946645262,3.763230433249504,-146.54012199152712,-46.337887041676,80.22145357106402,5.907098674116062,-18.397354262976265,50.10111747492553,7,62.745010375976534,70.12350463867185,98.14376831054685,83.6100158691406,23.13000488281253,3,0.05307897334613987,-1.6944795655693716,258.1400146484375,1.2645967795437458,268.8800048828125,1.2199058438975763,263.91000366210943,0.05307897334613987
|
|
1289,2024-07-26,256.16000366210943,260.54000854492193,251.25999450683597,259.95001220703125,9584400.0,0.00790875394017787,2.7344111705360405,0.8938655649682876,8.571963896838227,17.91355332699286,63.63735051039606,100.99264141666345,96.91350616956339,72.6414065290682,28.57102365615432,9.280014038085966,-32.92891558529794,-87.87249450683589,-194.8918577016326,19.14686868796082,-141.38217610423425,-34.36281290943754,63.064183481006864,17.073874626205978,-1.8010332183747195,53.509681597398355,7,58.61749267578119,68.11349487304682,101.083755493164,81.60000610351557,10.440002441406136,4,0.0600406178284556,-1.0776861129956992,254.1499938964844,-1.6944795655693716,258.1400146484375,1.2645967795437458,268.8800048828125,0.0600406178284556
|
|
1290,2024-07-29,258.8099975585937,265.5,257.45001220703125,259.510009765625,11792200.0,0.010345072839629488,-3.707618724680099,0.18469937435081613,10.342678391896555,14.824834628444753,47.38393937112198,93.33180453775998,93.48904264676753,70.08325226439842,28.734222403916554,9.339996337890568,-38.58193187051734,-79.00350036621097,-190.7913442182293,32.78434348580737,-134.89742229222014,-23.1095784402018,47.993436118488205,32.076164038257296,14.351046850097205,55.89392192600916,7,48.098495483398494,65.46350097656256,98.6687622070313,78.9500122070313,0.5100097656250568,0,0.02727868948337453,2.7344111705360405,256.16000366210943,-1.0776861129956992,254.1499938964844,-1.6944795655693716,258.1400146484375,0.02727868948337453
|
|
1291,2024-07-30,233.6499938964844,248.3300018310547,226.22000122070312,247.5500030517578,25824900.0,-0.0972141876258592,1.8602834422470877,19.856809660823178,9.526275833307395,12.042497604844874,57.34843635852778,111.73738066929243,117.69713323677567,94.67861515198408,29.5769723190255,32.58999633789057,-45.83651141348588,-96.2385040283203,-214.11439588440768,21.63738782776707,-155.176449956364,-37.30055810027662,62.968421938449325,15.095474383401768,-1.388480101012025,58.93794592804369,7,55.560012817382784,78.62350463867185,131.32126617431638,104.1100158691406,22.779998779296847,1,0.15484696606416448,-3.707618724680099,258.8099975585937,2.7344111705360405,256.16000366210943,-1.0776861129956992,254.1499938964844,0.15484696606416448
|
|
1292,2024-07-31,231.9600067138672,236.91000366210938,228.2100067138672,234.6699981689453,11980400.0,-0.007232986204852798,1.4200261457882362,0.19496328562129067,9.65561870828357,10.373179694459267,44.431627461006485,106.848364207707,118.1744688025924,95.7866458699263,30.46526548674107,8.699996948242188,-55.08658632136627,-90.27399215698244,-212.85614097771003,32.30815666374514,-151.5650665673462,-28.982917746618682,50.57872619822041,14.613049061980673,-1.9997116248140525,61.29107441036379,7,39.524993896484375,80.31349182128906,133.77125549316406,105.80000305175781,14.42999267578125,2,0.13898950060358262,1.8602834422470877,233.6499938964844,-3.707618724680099,258.8099975585937,2.7344111705360405,256.16000366210943,0.13898950060358262
|
|
1293,2024-08-01,224.22000122070312,232.1999969482422,221.66000366210938,232.0,9914200.0,-0.03336784475399546,1.577017780795547,2.8708573101654262,8.786278956943704,9.375345426277805,37.48490054502241,107.25274946522188,124.49596971586334,103.00283441846398,31.279018089924104,10.539993286132812,-63.89312572142438,-89.86599807739259,-215.88711905442244,36.15512289963726,-152.87655856590754,-26.855437588877663,47.054985353107554,5.839410977279578,-10.220336244376767,63.010560488514926,8,29.115005493164062,85.77349853515625,141.65126037597656,113.54000854492188,22.360000610351562,3,0.21162256689279713,1.4200261457882362,231.9600067138672,1.8602834422470877,233.6499938964844,-3.707618724680099,258.8099975585937,0.21162256689279713
|
|
1294,2024-08-02,217.88999938964844,221.4750061035156,211.13999938964844,217.1499938964844,8978100.0,-0.028231209511162092,1.61314336089941,-0.09511640222017012,5.387716564202904,9.06157141349524,33.7101465926097,105.4597638922645,129.28628944998388,108.85439291038836,32.13136044577641,13.080001831054688,-72.35736109403547,-87.60650024414065,-215.33970278789445,40.12670229961316,-151.47310151601755,-23.739898972263745,43.46199060182198,12.417218403626404,-0.7619049687041084,63.866601271876895,8,26.18000030517578,86.84349822998047,147.98126220703125,119.87001037597656,29.850006103515653,4,0.2725687253018094,1.577017780795547,224.22000122070312,1.4200261457882362,231.9600067138672,1.8602834422470877,233.6499938964844,0.2725687253018094
|
|
1295,2024-08-05,222.0500030517578,224.1199951171875,200.80999755859372,201.53500366210938,10942200.0,0.01909221934812222,-1.122466219149854,27.72276635668292,7.8989623097075565,8.649019717793665,25.689370472585153,92.77282197455241,123.72892608300015,104.04526990388626,32.768824576538144,23.30999755859378,-79.65073766038176,-75.01349716186525,-201.32104281421755,51.29404849048706,-138.16726998804137,-11.859724335689094,29.25958881934821,44.696977238011755,31.43813286202774,63.153772826176144,8,16.074996948242188,77.51849365234375,143.82125854492188,115.71000671386719,31.479995727539062,0,0.2006304996148709,1.61314336089941,217.88999938964844,1.577017780795547,224.22000122070312,1.4200261457882362,231.9600067138672,0.2006304996148709
|
|
1296,2024-08-06,231.69000244140625,235.2400054931641,221.55999755859372,230.19000244140625,10613400.0,0.04341364222995048,2.1813949362147507,0.07311723346952073,13.773444094317213,9.106643509149796,11.420140172501249,74.82534583492452,112.87374474745923,93.75931218710934,33.06891953328529,13.68000793457037,-82.4910012123089,-57.663997650146484,-179.90291495048302,64.57491965019008,-118.78345630031475,3.455461000021785,9.519670567197323,85.54016526829682,69.2454223035734,61.11945865016828,8,1.464996337890625,67.87849426269531,134.18125915527344,106.07000732421875,25.410003662109318,1,0.11925419565654338,-1.122466219149854,222.0500030517578,1.61314336089941,217.88999938964844,1.577017780795547,224.22000122070312,0.11925419565654338
|
|
1297,2024-08-07,230.6699981689453,243.5,230.1000061035156,238.3699951171875,9349000.0,-0.004402452681223856,-2.0316793161838316,-5.133331298828125,14.713644264208483,9.850731446633954,9.089610547935195,68.00823412086709,112.34765043294118,94.17803162614172,35.03069551454716,13.399993896484403,-79.46767482654059,-51.4950012207031,-169.5003735069355,66.51037106552928,-110.4976873638193,7.507684922413091,-29.86000061035159,69.94612064343548,51.181924371927515,59.002686143116186,8,2.4850006103515625,68.89849853515625,134.86376190185547,107.09001159667969,28.460006713867188,2,0.11167466385450364,2.1813949362147507,231.69000244140625,-1.122466219149854,222.0500030517578,1.61314336089941,217.88999938964844,0.11167466385450364
|
|
1298,2024-08-08,240.5200042724609,242.0399932861328,229.72000122070312,233.8800048828125,6675000.0,0.04270172186112098,1.5454588445223498,-0.8623379248434946,25.404587909659057,11.721023003614048,-3.2376023046790863,50.516697679223086,101.18403260670564,83.984528575229,37.10220977179111,12.319992065429688,-77.39448134749426,-35.149495697021536,-146.83023313437766,76.5312417403346,-90.9898644156996,20.69087302165653,-38.85620666503905,93.01945289970584,70.84028693539491,55.840368718678064,8,-7.365005493164034,59.04849243164065,125.01375579833987,97.24000549316409,27.289993286132784,3,0.024405434113239144,-2.0316793161838316,230.6699981689453,2.1813949362147507,231.69000244140625,-1.122466219149854,222.0500030517578,0.024405434113239144
|
|
1299,2024-08-09,240.8999938964844,246.00999450683597,238.8000030517578,242.17999267578125,5938900.0,0.001579867026748616,-1.6313931212688333,-0.19277091821609688,37.263364656103775,14.712210366303738,-6.716137906877208,42.01934510087173,99.38072114783452,83.1733820430201,39.18163481391976,7.209991455078153,-73.74969361572028,-28.24850540161131,-131.3113056682835,74.81429486506087,-79.7799055349474,23.28289473172478,-38.39947224121099,88.69468815185333,61.31715446994882,51.531400133336085,8,-16.329994201660185,58.66850280761716,124.63376617431638,96.8600158691406,27.820007324218665,4,0.02357828177036403,1.5454588445223498,240.5200042724609,-2.0316793161838316,230.6699981689453,2.1813949362147507,231.69000244140625,0.02357828177036403
|
|
1300,2024-08-12,239.33999633789062,242.8699951171875,235.6000061035156,242.0,3729400.0,-0.006475706094306144,2.304545044701391,2.0781298428820527,33.00736080219224,17.321219807290944,-9.173045943780181,34.47586885716464,100.55311711258844,84.29196781829614,40.761147448116375,7.269989013671903,-69.39728459019275,-22.907003021240257,-113.14442023137906,67.33041418889857,-68.02571162630966,22.211705583829144,-35.09909576855472,72.7198404847864,41.31881117400777,45.118708605069415,8,-15.930000305175781,60.22850036621094,127.01876068115234,98.68000793457031,27.779998779296875,0,0.03509655420657176,-1.6313931212688333,240.8999938964844,1.5454588445223498,240.5200042724609,-2.0316793161838316,230.6699981689453,0.03509655420657176
|
|
1301,2024-08-13,248.1100006103516,248.97000122070312,240.0050048828125,242.0,5126800.0,0.036642451770074524,1.2899091293527976,-2.296989548317531,44.096521015180656,21.14798673027951,-17.518443822111408,17.055212546386173,91.56196327941902,75.03110489016788,42.26217837317181,9.6300048828125,-64.97962512057927,-8.089999389648398,-83.11969432204742,66.93969554275063,-45.60484685584791,29.424848076551115,-42.19833628351569,95.53246436181021,57.774031684668884,37.51484746619951,8,-23.220001220703153,51.45849609374997,120.80625152587888,94.40499877929685,29.27000427246091,1,0.021845141895175724,2.304545044701391,239.33999633789062,-1.6313931212688333,240.8999938964844,1.5454588445223498,240.5200042724609,0.021845141895175724
|
|
1302,2024-08-14,256.22000122070307,258.95999145507807,249.2559967041016,250.0,5713900.0,0.03268711696586535,-1.5178995629038539,1.0180033714178545,51.162011425846046,25.856401449046434,-24.39015287566707,1.233384777107517,83.48103760039265,66.43106673132132,45.236242571827766,10.849990844726477,-60.97643861351406,4.956001281738224,-53.987401034116374,63.89940359759285,-24.515699876189103,34.427702439665524,-47.72483668023514,90.62930523432998,46.82428479962215,29.47170115792731,8,-26.335006713867188,36.694992065429744,113.29975128173834,86.8984985351563,43.63000488281256,2,0.0034345674756846023,1.2899091293527976,248.1100006103516,2.304545044701391,239.33999633789062,-1.6313931212688333,240.8999938964844,0.0034345674756846023
|
|
1303,2024-08-15,260.489990234375,263.64999389648443,257.51998901367193,260.25,5898100.0,0.01666532274345678,-1.1508742999711317,0.03858363139483003,52.370517469002046,31.076712660690784,-25.674094705115124,-10.054421478286173,79.3906010717559,61.720913306545754,47.462132920371616,7.429992675781364,-53.945822345002284,13.353990173339838,-27.227794395999467,53.93577474267917,-6.9369021113298,33.644882458009505,-47.957639540738256,88.73438489373768,39.83174702681267,20.290892284669663,8,-28.259994506835938,31.70001220703125,105.94725799560547,82.62850952148438,32.6500244140625,3,-0.005220873747735388,-1.5178995629038539,256.22000122070307,1.2899091293527976,248.1100006103516,2.304545044701391,239.33999633789062,-0.005220873747735388
|
|
1304,2024-08-16,262.54000854492193,262.6400146484375,257.85000610351557,260.44000244140625,3495600.0,0.007869854456604708,3.165191662133344,8.750381485249473,52.05555523788612,35.983000763821735,-23.159964010765123,-16.280072187318353,76.36775051241347,59.283209694391246,47.6460861094219,4.790008544921932,-46.52252078805688,17.525007629394594,-13.683569577526612,48.73358483631577,1.9207190259339768,33.12929623285518,-44.89589353100041,96.04283124914323,43.15236833147908,15.60428860346059,8,-19.93501281738287,29.649993896484318,103.89723968505854,80.89848327636713,25.999999999999943,4,0.02007308921363893,-1.1508742999711317,260.489990234375,-1.5178995629038539,256.22000122070307,1.2899091293527976,248.1100006103516,0.02007308921363893
|
|
1305,2024-08-19,266.77999877929693,270.98001098632807,262.60000610351557,264.0,5466600.0,0.016149882289843598,-2.0035932073613654,1.323805094967512,73.72869649150567,42.644695474620455,-22.7836975095139,-21.390739546462896,71.2386215580213,54.59242610623227,46.80080064387301,8.440002441406136,-37.43234393075835,21.621498107910213,-9.976852259423254,53.21984847524368,5.822322924243451,37.420673291576946,-44.535295877119125,86.44064122862449,27.58093359605259,15.799175183666735,8,-16.429992675781335,25.410003662109318,102.87850189208979,76.65849304199213,19.690002441406193,0,0.007271918623146467,3.165191662133344,262.54000854492193,-1.1508742999711317,260.489990234375,-1.5178995629038539,256.22000122070307,0.007271918623146467
|
|
1306,2024-08-20,266.52999877929693,270.1199951171875,264.39498901367193,269.3599853515625,3876500.0,-0.0009371017360518819,1.6321830210255033,-1.0179812283879053,75.28154659866534,49.37446240067121,-19.07819753165137,-22.47829705722617,70.30003228537322,54.50950770149717,45.83802808782396,5.725006103515568,-26.519732415021565,21.488998413085994,-9.753414850697823,52.73141167686984,5.867791781194057,37.1102050449779,-38.43705890702108,79.51570023284363,14.437012481533216,15.62120663189192,8,-16.179992675781335,23.542495727539006,107.73349761962885,76.90849304199213,14.950012207031193,1,0.0022136207578611344,-2.0035932073613654,266.77999877929693,3.165191662133344,262.54000854492193,-1.1508742999711317,260.489990234375,0.0022136207578611344
|
|
1307,2024-08-21,273.20999145507807,274.42001342773443,265.6430053710937,267.010009765625,5258400.0,0.025062817342795807,1.036422727385373,-2.1908166456385776,86.39131779178038,56.15076572090692,-21.3326626863263,-29.483006332502526,61.664110813965124,47.55856612446706,44.67947046067001,8.777008056640739,-15.876948373532002,27.415492248535088,-5.8204189251529215,60.6514034222231,10.797536661691083,44.03344783537909,-39.970603049115965,92.840117013976,19.430806541680568,16.617955586843998,8,-18.199981689453068,8.993499755859432,101.28850555419928,70.228500366211,12.649993896484432,2,0.015263034142805498,1.6321830210255033,266.52999877929693,-2.0035932073613654,266.77999877929693,3.165191662133344,262.54000854492193,0.015263034142805498
|
|
1308,2024-08-22,267.6400146484375,278.5,267.23001098632807,275.239990234375,4420700.0,-0.020387163650112727,-1.6769624437308133,-1.2258061340513302,87.37793823523953,61.719051674144225,-12.863931729788817,-24.085445743924396,64.84879478559526,52.83842130841731,43.17174956696124,11.269989013671932,-6.9748922853902116,21.17101440429687,-13.303341374590104,55.64537018318384,3.9338365148533967,38.40819229374034,-28.635338739427283,47.40925636103281,-32.322405759089,17.237177889443487,8,-10.590011596679688,8.864990234375,106.88348388671875,80.54498291015625,12.829986572265568,3,0.12034819045047529,1.036422727385373,273.20999145507807,1.6321830210255033,266.52999877929693,-2.0035932073613654,266.77999877929693,0.12034819045047529
|
|
1309,2024-08-23,271.54000854492193,273.60000610351557,266.8099975585937,270.10000610351557,3248600.0,0.014571789280490632,1.442450189362803,-0.1894746141120309,87.32843059963234,67.75472609608201,-13.366164653044393,-28.2210369933791,58.47131516385929,48.66867751386525,41.591187749737685,6.790008544921875,1.9610401483808175,24.302008056640688,-11.733350055299866,60.33736616858124,6.284329000670425,42.31968711261098,-26.216080781353355,56.22645203268313,-26.782819146761682,18.01767905597028,8,-12.287506103515682,-12.760009765625057,95.79348754882807,77.62348937988276,3.6099853515625,4,0.07954631149664348,-1.6769624437308133,267.6400146484375,1.036422727385373,273.20999145507807,1.6321830210255033,266.52999877929693,0.07954631149664348
|
|
1310,2024-08-26,265.8699951171875,271.739990234375,265.26998901367193,271.0599975585937,3558400.0,-0.020880950317847646,-1.0250348635070006,-3.604162251514956,77.4229825067418,71.45766626181103,-3.952789907989086,-23.183623444825287,61.69388126768206,54.02540740359041,40.36304996451442,6.470001220703068,7.508243799228694,18.27899475097655,-18.36681018476486,54.92479968671796,-0.04390771689418216,36.601897218847256,-15.237895795789882,10.457319777668275,-69.24798874511876,18.322902467870712,8,-1.9919967651367188,-22.959991455078125,78.343505859375,78.343505859375,14.3699951171875,0,0.08526728793800942,1.442450189362803,271.54000854492193,-1.6769624437308133,267.6400146484375,1.036422727385373,273.20999145507807,0.08526728793800942
|
|
1311,2024-08-27,269.82998657226557,270.42999267578125,260.75,261.8099975585937,3686900.0,0.014894465444784899,1.0997812134872855,-1.5452765396963701,80.00307233525767,74.66222858507899,-5.037547147401767,-25.6070087221392,55.19737233050927,49.94522271236997,38.36905020818722,9.67999267578125,10.875754799403609,20.429986572265562,-16.88409315976071,57.74406630429186,1.7729467062524122,39.08702643827871,-14.739023142291558,51.15485392825673,-28.554541648185022,18.657039866013147,8,-1.8199920654296307,-30.174987792968693,56.80175781250006,60.12850952148443,13.920013427734432,1,0.06166851527445427,-1.0250348635070006,265.8699951171875,1.442450189362803,271.54000854492193,-1.6769624437308133,267.6400146484375,0.06166851527445427
|
|
1312,2024-08-28,264.20001220703125,270.72000122070307,261.48001098632807,269.79998779296875,7072600.0,-0.02086489510211087,1.4838675275027657,-0.6982522764546288,69.39714467342934,76.55407605223758,2.0600714564474742,-18.38021516276342,58.012082665462,55.32029292025322,36.25893187710301,9.239990234375,14.930244807100678,13.188011932373058,-23.73732865323791,50.113352517984026,-5.274658360432454,31.650682225178542,-5.363602925853058,19.4366884903169,-56.16882012467063,18.462670292805484,8,3.9749908447265625,-24.545013427734375,60.65923309326172,64.34848022460938,28.03997802734375,2,0.06540498857265753,1.0997812134872855,269.82998657226557,-1.0250348635070006,265.8699951171875,1.442450189362803,271.54000854492193,0.06540498857265753
|
|
1313,2024-08-29,271.67001342773443,285.7300109863281,261.32998657226557,262.010009765625,13100200.0,0.02827403813611329,-3.428296478863453,-1.7250081743869312,72.58186180224524,78.83477678161081,-4.087064937654077,-23.30813305651776,47.785233172097435,47.66449907534741,33.489056888758626,24.400024414062557,17.578517799873566,18.28551254272466,-17.47068177872825,54.04170686417757,0.4074153819981916,36.1636097034511,6.829986572265568,43.715006505445864,-28.98584015912997,17.878097160726448,8,1.5699920654296307,-28.400009155273494,52.48423004150385,56.173477172851506,15.299987792968693,3,0.05223238201665814,1.4838675275027657,264.20001220703125,1.0997812134872855,269.82998657226557,-1.0250348635070006,265.8699951171875,0.05223238201665814
|
|
1314,2024-08-30,277.27999877929693,284.1099853515625,273.35000610351557,277.77999877929693,6617000.0,0.020649998432951122,-1.574162225304755,-0.05175981474636586,76.28154500776265,79.11842661675047,-8.254331187799835,-25.550630690821833,39.664341149582185,41.94671979836619,30.346835895391205,12.439971923828068,19.203212877083843,20.925997924804733,-12.185225758302522,54.03722160791199,4.3703860832511054,37.48160976635836,-15.950012207031364,66.17290436078675,-6.255976398952171,16.555611841553628,8,-4.039993286132869,-34.009994506835994,43.30425262451166,46.99349975585932,15.730010986328068,4,0.011504625127848556,-3.428296478863453,271.67001342773443,1.4838675275027657,264.20001220703125,1.0997812134872855,269.82998657226557,0.011504625127848556
|
|
1315,2024-09-03,266.60000610351557,277.510009765625,265.29000854492193,275.77999877929693,5503200.0,-0.03851699625937388,-1.0711887902095474,18.359985351562727,62.47808438867049,77.69581970452882,2.6791899460787363,-11.975948790833769,47.70623482584642,52.42761822943186,27.025624602214922,12.220001220703068,20.235441244902177,8.01850509643549,-21.133216366620218,37.1702265594912,-6.557355635092335,22.594365827963344,-5.27001953125,23.41874912191732,-44.183849020076494,14.575860731527852,9,6.639999389648494,-23.33000183105463,52.92549133300787,57.67349243164068,31.739990234375057,1,0.032070471107375154,-1.574162225304755,277.27999877929693,-3.428296478863453,271.67001342773443,1.4838675275027657,264.20001220703125,0.032070471107375154
|
|
1316,2024-09-04,259.32000732421875,267.197998046875,258.41000366210943,260.44000244140625,4372200.0,-0.027306821502735223,-4.978222508252388,0.12200392274192862,52.115758643428435,73.88742424360083,9.86646073351011,-2.656021074325338,52.29619127772503,59.38002198381844,24.54466524063224,8.787994384765568,21.045885435233686,-0.6429939270019531,-26.90435414837583,25.618366294371924,-13.773674037688863,12.487686183684986,24.78997802734375,3.3309056301116593,-58.824293215171885,13.130680110686933,9,12.75,-16.050003051757812,56.27098846435547,64.9534912109375,55.600006103515625,2,0.08067245996951056,-1.0711887902095474,266.60000610351557,-1.574162225304755,277.27999877929693,-3.428296478863453,271.67001342773443,0.08067245996951056
|
|
1317,2024-09-05,256.42999267578125,259.0,252.6699981689453,255.3999938964844,3928000.0,-0.011144588025652102,1.0518599854584303,-0.9196457765667321,47.17584812865283,69.42052534286897,11.315906790533234,2.385103941152863,52.12245713635275,62.0620230550777,22.654042379834134,6.6500091552734375,19.63943511777572,-4.821008300781273,-27.285500504588754,17.64348390302618,-16.053254402685013,6.411237801122468,27.16599304199218,11.373239712898563,-45.46100490259285,11.23224610190373,9,12.770011901855469,-13.159988403320312,44.31175994873047,55.843505859375,63.779998779296875,3,0.10653982804094597,-4.978222508252388,259.32000732421875,-1.0711887902095474,266.60000610351557,-1.574162225304755,277.27999877929693,0.10653982804094597
|
|
1318,2024-09-06,246.38999938964844,257.39999389648443,244.4900054931641,255.8000030517578,4320100.0,-0.03915296015636882,1.0475818239900732,-9.135936712986535,39.88980495209052,64.14956693758656,20.142823092717606,13.583862364795607,59.12486895842494,71.98599497333385,20.811555303317757,12.909988403320341,17.827208016189644,-15.154501342773415,-36.60925666926357,6.300253983716715,-25.881879006018494,-4.427123679528336,35.96894682617187,4.7955448318623946,-45.13428914904143,10.72737766324507,9,18.720008850097656,-3.1199951171875,45.48925018310547,65.88349914550781,64.12998962402344,4,0.18608706099397332,1.0518599854584303,256.42999267578125,-4.978222508252388,259.32000732421875,-1.0711887902095474,266.60000610351557,0.18608706099397332
|
|
1319,2024-09-09,246.5800018310547,249.5,244.1699981689453,249.1150054931641,3198200.0,0.0007711451027920813,2.225424292230697,0.2693945457552722,36.678966418357206,59.62245403887714,17.92489952949512,14.589206421301924,55.61377770147283,71.68548674664544,19.173751836068178,5.3300018310546875,14.455799047804192,-15.24849929809568,-35.67852590719809,5.181527311006732,-25.46351260264686,-5.033485993544474,33.50680794140624,7.228562758956526,-36.50973435347785,10.2150133045512,9,18.37000274658203,-3.30999755859375,35.084251403808594,63.41349792480469,55.72999572753906,0,0.1638007911822541,1.0475818239900732,246.38999938964844,1.0518599854584303,256.42999267578125,-4.978222508252388,259.32000732421875,0.1638007911822541
|
|
1320,2024-09-10,247.7400054931641,250.3300018310547,243.5500030517578,248.75,2199200.0,0.004704370401068303,2.2517994035530675,0.3984193482369497,37.75576092859741,54.928308327026,15.558887441057749,14.852260036238619,51.20986658398934,70.50778128298768,17.320255606977376,6.779998779296875,11.27539954599547,-14.508496093749983,-33.2690835229956,4.252091335495635,-23.88878980837282,-5.128202379127174,29.473459351015578,17.71821434447794,-20.60656701569165,9.38029371462281,9,16.900001525878878,-4.470001220703153,26.66174316406247,56.993492126464815,58.49998474121091,1,0.18273190953695218,2.225424292230697,246.5800018310547,1.0475818239900732,246.38999938964844,1.0518599854584303,256.42999267578125,0.18273190953695218
|
|
1321,2024-09-11,253.52999877929688,254.5800018310547,242.25,247.72999572753903,2666100.0,0.02337124871942642,2.1215158333896684,-5.742608511731392,37.025310216033624,51.331437831759814,8.061321202454621,10.001943868725448,41.887512228207015,64.72702842217052,15.701050390472538,12.330001831054688,7.755313473492009,-8.989502716064464,-27.03304394635603,9.054038514227102,-18.011273331210248,0.032267899081318774,20.317119885640636,67.3432762943097,34.430734816102294,9.021770615145781,9,10.460006713867188,0.1150054931640625,15.316749572753906,46.03849792480469,56.80999755859375,2,0.17674436072396227,2.2517994035530675,247.7400054931641,2.225424292230697,246.5800018310547,1.0475818239900732,246.38999938964844,0.17674436072396227
|
|
1322,2024-09-12,257.10000610351557,258.3800048828125,252.47999572753903,255.67999267578125,2650400.0,0.014081202782344038,1.9648205371999192,0.24482977251261037,42.862937822472226,48.02933516734059,3.775274723739358,6.852579962912614,34.98268743471465,61.37009814024151,14.60369536912964,5.900009155273466,5.520467655028256,-5.463495635986362,-23.4465464969673,12.519555224994576,-14.455021066476831,3.528029794504107,12.955458321629465,92.06448610154577,58.46642596261018,8.991525430490466,9,6.079986572265682,0.6250000000000568,9.26174163818365,42.468490600585994,53.04998779296881,3,0.2248930608774038,2.1215158333896684,253.52999877929688,2.2517994035530675,247.7400054931641,2.225424292230697,246.5800018310547,0.2248930608774038
|
|
1323,2024-09-13,259.1300048828125,261.57998657226557,256.0,257.0,2133900.0,0.007895755469097931,-1.7021694795022335,1.499989254475571,41.37834603733514,44.15120194840421,-0.24651220725081657,4.970300325800963,29.504036307864965,59.46319814048826,13.675211550902777,5.579986572265568,2.57608871541953,-3.365497589111328,-21.39179437126097,14.660799193038315,-12.37864598018615,5.6476508019634934,7.588803811315131,87.32548685280376,54.2521012392625,9.013148391074823,9,0.75,-1.404998779296875,7.231742858886719,40.43849182128906,50.41998291015625,4,0.23571174862551358,1.9648205371999192,257.10000610351557,2.1215158333896684,253.52999877929688,2.2517994035530675,247.7400054931641,0.23571174862551358
|
|
1324,2024-09-16,267.8099975585937,270.04998779296875,259.35000610351557,260.76998901367193,3698600.0,0.033496671601988215,-1.1659938161589007,3.305160754197895,51.29368080578178,42.90849043919435,-11.634594419278471,-3.4726807763588567,17.32455501434532,50.79037263975198,12.452500020410685,10.91998291015625,1.0961922379496514,5.050995635986283,-13.131432390728492,23.233423662701057,-4.0402183773711045,14.14220964934367,-25.559997558593693,91.94247763323982,53.69466620713224,9.091214013357384,9,-11.660003662109318,-7.144989013671818,-1.4482498168944744,31.75849914550787,40.70001220703131,0,0.15947870447119405,-1.7021694795022335,259.1300048828125,1.9648205371999192,257.10000610351557,2.1215158333896684,253.52999877929688,0.15947870447119405
|
|
1325,2024-09-17,268.72000122070307,272.39999389648443,267.32000732421875,270.20001220703125,2775400.0,0.0033979450745122985,-1.3738261781000929,-0.2102285781166804,49.22842629256415,42.58767573354276,-13.64742439397969,-4.458480915044561,12.820280162718234,49.925313834581004,11.766341307078708,5.079986572265682,-1.4751459633276909,5.863999176025345,-12.429112492367608,24.157110844418327,-3.2825566581711314,15.010555010221822,-25.914001464843693,87.79438334741931,49.065064959514466,9.146555834196487,9,-11.39500427246088,-8.054992675781193,-6.6507530212401775,30.848495483398494,30.579986572265682,1,0.12499998580419325,-1.1659938161589007,267.8099975585937,-1.7021694795022335,259.1300048828125,1.9648205371999192,257.10000610351557,0.12499998580419325
|
|
1326,2024-09-18,267.1199951171875,272.01998901367193,263.45001220703125,269.489990234375,3178600.0,-0.005954175707975962,1.3068600954547869,1.6013361651235545,52.15020852182097,43.14038244389478,-12.096735292470868,-2.9639718164368105,10.889025506262556,51.55503036462915,11.07123408664262,8.569976806640682,-5.15977049827876,4.234493255615234,-14.085447959332328,22.554434470562768,-4.925477351858547,13.394463863089015,-23.130235595703112,73.4939795951976,30.98899089005436,9.15997060747377,9,-9.794998168945312,-4.2524871826171875,-5.630748748779297,32.44850158691406,37.350006103515625,2,0.1464510176410616,-1.3738261781000929,268.72000122070307,-1.1659938161589007,267.8099975585937,-1.7021694795022335,259.1300048828125,0.1464510176410616
|
|
1327,2024-09-19,277.3800048828125,283.989990234375,273.75,276.0,6219000.0,0.03840974076509651,-2.4829869833295275,-0.5822817409219676,54.038754603107414,44.71248796067443,-21.31384415260493,-13.592448456590546,-2.4873505546104298,41.288092565778584,10.82573741344076,16.8699951171875,-6.764296447956781,14.286002349853504,-4.614413969330883,33.18641866903792,4.835794190261311,23.736210509445698,-32.25383598632811,76.38446710336947,32.62668849277689,9.450208159592206,9,-14.260009765625,-13.389999389648438,-15.1507568359375,22.188491821289062,23.239990234375,3,0.118826126162205,1.3068600954547869,267.1199951171875,-1.3738261781000929,268.72000122070307,-1.1659938161589007,267.8099975585937,0.118826126162205
|
|
1328,2024-09-20,299.8500061035156,300.45001220703125,283.8800048828125,284.1300048828125,17875100.0,0.08100800643577832,-1.0431573461374195,11.39126492702344,62.889778757190605,47.62480044276703,-39.56359258764007,-35.33739792901713,-27.747270342844104,18.9422339329775,11.209064437615263,23.07000732421875,-6.318622096649165,35.145503997802734,10.118000617970495,60.173007377634974,22.631752307886586,47.659255687718854,-52.3920079267578,98.54013135179486,55.23758700873418,12.513751689916125,9,-28.5,-28.5,-38.45001220703125,-0.2815093994140625,1.470001220703125,4,0.0343504671779562,-2.4829869833295275,277.3800048828125,1.3068600954547869,267.1199951171875,-1.3738261781000929,268.72000122070307,0.0343504671779562
|
|
1329,2024-09-23,293.1400146484375,302.1579895019531,292.57000732421875,297.7799987792969,5519300.0,-0.022377826641636567,-2.317641592616645,-0.2951643619943585,65.87700593336383,50.74938322107441,-28.55765014717383,-28.381343323552016,-23.991382441409314,25.922232233366515,11.621442732611541,9.587982177734375,-5.250635855989685,27.35551223754885,-0.6061602441821492,55.31718471927982,13.37467599668338,41.33634847841435,-41.44265534925779,76.70254174015263,29.609010516688514,13.980836240865488,9,-20.936019897460938,-20.936019897460938,-30.930015563964844,6.4284820556640625,17.79998779296875,0,0.0559799833680561,-1.0431573461374195,299.8500061035156,-2.4829869833295275,277.3800048828125,1.3068600954547869,267.1199951171875,0.0559799833680561
|
|
1330,2024-09-24,288.5400085449219,295.3999938964844,285.2799987792969,294.8900146484375,4110700.0,-0.015692180779319442,1.746280522900716,1.3685404786803732,68.05932781376515,54.19760739860014,-19.625347910458345,-23.18455984403414,-22.654878609368325,30.721932900090906,11.746969530243955,10.1199951171875,-2.582043610618257,21.622005462646484,-8.134625405134557,51.3786363304275,6.743690028755964,36.500320896537005,-31.796586225464807,64.81867070119988,11.685927573801038,14.878315433890512,9,-11.221015930175781,-16.336013793945312,-21.14250946044922,11.028488159179688,18.910003662109375,1,0.06921051025613334,-2.317641592616645,293.1400146484375,-1.0431573461374195,299.8500061035156,-2.4829869833295275,277.3800048828125,0.06921051025613334
|
|
1331,2024-09-25,286.4700012207031,291.7300109863281,285.5400085449219,290.0,2953500.0,-0.007174073830029992,-1.2968536793889671,0.5559047852477689,68.75624508872126,57.074641539294475,-13.847649769367251,-20.87423892745312,-23.671493830135205,32.852291132451114,11.603220272156092,6.19000244140625,0.5664299359100369,18.71999740600586,-12.283831260248405,49.723826072260096,3.2180830728787555,34.22191173913299,-25.18512218299645,44.77614024684355,-13.075490355446547,15.50191433312712,9,-7.3910064697265625,-14.266006469726562,-15.199996948242188,13.098495483398438,10.399993896484375,2,0.04478649253881595,1.746280522900716,288.5400085449219,-2.317641592616645,293.1400146484375,-1.0431573461374195,299.8500061035156,0.04478649253881595
|
|
1332,2024-09-26,281.4800109863281,292.375,277.8800048828125,291.25,4532100.0,-0.01741889277450237,1.4118150358873844,2.7677032272566158,73.38398309433057,60.63082343451619,-5.62745626774381,-15.308154722036988,-21.434873139187516,37.767727810423935,11.25600250850159,14.4949951171875,3.727145324233277,12.866007232665993,-18.679643399122313,44.41165786445433,-2.9068180832281882,28.638832548560146,-16.107820902196806,14.828274092724323,-47.6801097381363,15.772825315894162,9,-0.72601318359375,-9.276016235351562,-11.268760681152344,18.088485717773438,21.649993896484375,3,0.0816753919889952,-1.2968536793889671,286.4700012207031,1.746280522900716,288.5400085449219,-2.317641592616645,293.1400146484375,0.0816753919889952
|
|
1333,2024-09-27,285.8599853515625,286.45001220703125,281.14999389648443,283.79998779296875,2896400.0,0.015560516535034319,2.2715644720730555,-0.2108495266177927,74.79171325490526,63.24171592886324,-6.500653811320319,-19.57412001319608,-28.190780524391187,33.21656191587249,12.034570263630146,5.300018310546818,6.912957544784263,16.536483001708973,-15.923614839878041,48.99658084329596,0.3064340809154942,32.76653192250248,-16.809215325649006,32.86920472986307,-35.11848675342293,16.230048920793497,9,-3.0559844970703125,-13.655990600585938,-17.25323486328125,13.708511352539062,13.02001953125,4,0.05163370363806785,1.4118150358873844,281.4800109863281,-1.2968536793889671,286.4700012207031,1.746280522900716,288.5400085449219,0.05163370363806785
|
|
1334,2024-09-30,280.47000122070307,285.4100036621094,278.20001220703125,284.0,2853700.0,-0.01885532920681643,1.2708612677037827,-1.7135936712986557,69.61055056548963,65.50639640363275,0.9767188224288361,-14.685846266866463,-24.060405795375118,38.48626141063164,12.770088638938681,7.65997314453125,9.402000070989232,10.986998748779229,-21.668475741315888,43.642473238874345,-5.3407384962683295,27.314735993826787,-8.108509247185623,14.783093390466409,-57.102848367646715,16.32773724504755,9,2.3339996337891193,-8.266006469726506,-13.692497253417912,19.098495483398494,27.109985351562557,0,0.07433952298915814,2.2715644720730555,285.8599853515625,1.4118150358873844,281.4800109863281,-1.2968536793889671,286.4700012207031,0.07433952298915814
|
|
1335,2024-10-01,275.14999389648443,282.9739990234375,272.67001342773443,282.260009765625,3122600.0,-0.018968186619118366,1.4136782319952115,2.01416949797265,63.027235602525614,66.71495496815548,8.16318567819684,-9.162203572618921,-18.764430972537127,43.6345067615141,12.911894260646816,10.303985595703068,11.960896549485426,5.239492034912189,-27.48086401933938,37.95984808916373,-11.120685992213566,21.599670062037973,27.007995605468693,12.585547620928248,-57.401635834680214,16.360178027125773,10,12.264007568359318,-2.9459991455078693,-16.13374328613287,24.41850280761713,44.85000610351557,1,0.13007453875643749,1.2708612677037827,280.47000122070307,2.2715644720730555,285.8599853515625,1.4118150358873844,281.4800109863281,0.13007453875643749
|
|
1336,2024-10-02,280.239990234375,282.1499938964844,274.86199951171875,274.885009765625,2592600.0,0.018498987646009102,-1.6987569216860663,-0.7531601289375589,63.69230324732436,67.78757148417958,5.732847228330741,-13.285734837075154,-23.980031614986217,38.33386020449092,12.623060315734957,7.287994384765625,13.28888103683579,9.283489227294922,-23.34878587688536,41.91576433147523,-7.032648324795218,25.599626779385062,21.328239746093743,38.41655399702317,-27.589209692696173,16.31613755209015,10,7.17401123046875,-8.035995483398438,-26.845989227294922,19.328506469726562,50.540008544921875,2,0.09709542863564735,1.4136782319952115,275.14999389648443,1.2708612677037827,280.47000122070307,2.2715644720730555,285.8599853515625,0.09709542863564735
|
|
1337,2024-10-03,283.75,286.8999938964844,278.5599975585937,279.0,3336400.0,0.012525013873606827,-1.9626959519524332,0.8870247104951218,64.31728350190535,67.94618312248122,3.6000263829425876,-15.435438037031929,-27.23121379591339,34.58644471631419,12.033884671191794,8.339996337890682,14.974822690312863,11.427498626708996,-20.930516991091167,43.78551424450919,-4.751509182191114,27.606506435609106,17.240265649414084,77.86368081529004,13.953478305130957,16.179007808900092,10,3.66400146484375,-11.546005249023438,-29.917503356933594,15.818496704101562,46.279998779296875,3,0.046237868254405345,-1.6987569216860663,280.239990234375,1.4136782319952115,275.14999389648443,1.2708612677037827,280.47000122070307,0.046237868254405345
|
|
1338,2024-10-04,292.239990234375,292.55999755859375,283.79998779296875,288.1600036621094,3118400.0,0.029920670429515406,2.7118675847800082,0.8589445415296053,64.23825558504912,67.76409975044625,-6.797830934371632,-21.41215272186122,-35.229755579013045,25.93123581649644,11.10633158275779,8.80999755859375,16.927328019334084,17.624989318847668,-13.469251814249674,48.71923045194501,2.0778687522990253,33.17210988539631,8.183870370605518,98.39111322506156,36.455956901047244,15.547120566548667,10,-8.204986572265625,-20.035995483398438,-38.324989318847656,7.3285064697265625,50.180023193359375,4,0.03726394406085132,-1.9626959519524332,283.75,-1.6987569216860663,280.239990234375,1.4136782319952115,275.14999389648443,0.03726394406085132
|
|
1339,2024-10-07,286.9700012207031,293.0,285.7900085449219,291.0,2314300.0,-0.01803308646925894,-1.2566539469976645,-0.9877480496361066,60.122022969268514,66.88217698994663,-2.78832070413182,-13.661531874253512,-29.58422178061636,30.838104848892954,10.122875540947335,7.209991455078125,17.973758711421794,10.335500335693382,-18.236342471499256,38.90734314288599,-3.950421067902937,24.6214217392897,12.898782440732475,70.3393863155666,11.192955832512581,14.285921403596308,10,-4.1349945068359375,-14.766006469726562,-28.714996337890625,12.598495483398438,56.529998779296875,0,0.04150260867493816,2.7118675847800082,292.239990234375,-1.9626959519524332,283.75,-1.6987569216860663,280.239990234375,0.04150260867493816
|
|
1340,2024-10-08,293.010009765625,295.25,286.7799987792969,287.8800048828125,2886300.0,0.021047525940792067,-1.311045422373954,-1.2729544507970163,63.68539169240182,66.31874883480002,-9.082724179771787,-17.008148286999983,-35.25618748802924,24.24973788684946,9.223718347907486,8.470001220703125,16.422537596797895,14.11200866699221,-11.8777067865974,40.10172412058182,1.117150940197405,27.106866393787016,6.314798491136571,89.01319314926191,30.372895633944466,12.994857726794798,10,-9.050003051757812,-20.806015014648438,-34.7550048828125,6.5584869384765625,54.8699951171875,1,0.0497251845365112,-1.2566539469976645,286.9700012207031,2.7118675847800082,292.239990234375,-1.9626959519524332,283.75,0.0497251845365112
|
|
1341,2024-10-09,298.3399963378906,298.7699890136719,292.5,293.739990234375,2534400.0,0.018190459010356097,1.2967028667564682,0.896686496133254,61.688604097309145,65.01926227957541,-14.026967782502425,-19.825415008472532,-39.3375018541999,18.46164605123687,8.759073135252418,6.269989013671875,15.150196366435921,17.201495361328114,-7.261232732877886,41.66422345553411,4.970131314225114,29.432859408431113,0.451716022290384,97.87237576652609,39.76324095551641,12.231364047103007,10,-12.6199951171875,-26.136001586914062,-40.084991455078125,1.2285003662109375,46.019989013671875,2,0.0726017427364245,-1.311045422373954,293.010009765625,-1.2566539469976645,286.9700012207031,2.7118675847800082,292.239990234375,0.0726017427364245
|
|
1342,2024-10-10,314.9200134277344,315.5299987792969,297.0,297.7200012207031,7859900.0,0.05557423507864412,1.0119452737472374,3.7391281272183265,58.994875725598874,63.264058109652495,-28.345515848117543,-33.57290095420393,-54.39595890140271,1.4055906797111675,8.998461014364038,18.529998779296875,14.42924424362917,30.89051208496096,4.778596079625686,57.002428090296235,17.834554082293323,43.9464700876286,-42.24999999999994,98.07757598374192,43.2203708871364,13.055958002667651,10,-20.82000732421875,-36.03001403808594,-57.25000762939453,-15.351516723632812,21.829986572265625,3,0.05036194803542382,1.2967028667564682,298.3399963378906,-1.311045422373954,293.010009765625,-1.2566539469976645,286.9700012207031,0.05036194803542382
|
|
1343,2024-10-11,320.2099914550781,322.5899963378906,313.0,314.9200134277344,4606800.0,0.016797846442863973,-1.1007647774524354,0.30755664377849934,66.43594102228585,62.91132371596318,-31.570508340662684,-35.892524254754335,-57.82201392088291,-4.379524976152993,9.667611259088925,9.589996337890625,13.981990640099923,33.126490783691395,5.061875674589999,61.19110589279279,19.094183229140697,47.15879833824209,-46.68277832031242,93.53259328181832,39.72688737677518,14.032307554550695,10,-22.579986572265625,-37.78999328613281,-63.9749870300293,-20.641494750976562,22.760009765625,4,0.030667398227004927,1.0119452737472374,314.9200134277344,1.2967028667564682,298.3399963378906,-1.311045422373954,293.010009765625,0.030667398227004927
|
|
1344,2024-10-14,310.5199890136719,323.94000244140625,309.6000061035156,321.57000732421875,4474200.0,-0.030261399394108657,-1.2249827761323362,-2.088859018587532,62.568615735130706,62.860365952919295,-19.18740782117993,-24.072970170316637,-46.13819099234166,4.7448648185383036,10.948352631497487,14.339996337890625,13.434781572954876,21.300988769531273,-7.086559819980778,49.68853735904332,7.107214474775276,35.49476306428727,-35.03026455078117,63.88586624005571,10.999279170933185,14.193774294756016,10,-11.118988037109375,-27.42498779296875,-56.32998275756836,-10.951492309570312,42.77001953125,0,0.10273098525923863,-1.1007647774524354,320.2099914550781,1.0119452737472374,314.9200134277344,1.2967028667564682,298.3399963378906,0.10273098525923863
|
|
1345,2024-10-15,302.30999755859375,310.5199890136719,300.69000244140625,309.54998779296875,3765400.0,-0.026439494221148663,1.1416109836774044,0.6552016504320785,58.463351646721094,62.27937133063005,-7.509295352343088,-13.931761398295748,-36.122781478676245,12.3980324983674,11.950189076408572,9.829986572265625,12.146516169471056,11.411497497558571,-15.820651471142185,38.64364646625933,-2.2045769867918352,25.027571981908977,-23.913256416992112,31.202279888102225,-21.77208822415335,13.616074484350385,10,-1.05999755859375,-19.214996337890625,-48.19999313354492,-2.7415008544921875,47.839996337890625,1,0.13625087749015918,-1.2249827761323362,310.5199890136719,-1.1007647774524354,320.2099914550781,1.0119452737472374,314.9200134277344,0.13625087749015918
|
|
1346,2024-10-16,306.239990234375,307.2049865722656,299.2699890136719,303.8500061035156,2889200.0,0.012999876641590413,2.673629703935517,-0.33010875063227113,63.380889819648644,62.17532758815708,-8.228667454962249,-15.579480401533715,-38.475238967991004,7.977435041607521,12.87940600499044,7.93499755859375,11.816621471271446,13.385490417480469,-12.226914165084793,38.99789500004573,0.5792881261978664,26.19169270876307,-25.110653414785077,34.298401622166594,-22.530380884371894,12.806202291282627,10,-2.3699951171875,-23.144989013671875,-52.28498458862305,-6.6714935302734375,51.30999755859375,2,0.13597183900302867,1.1416109836774044,302.30999755859375,-1.2249827761323362,310.5199890136719,-1.1007647774524354,320.2099914550781,0.13597183900302867
|
|
1347,2024-10-17,310.3399963378906,313.739990234375,306.239990234375,310.0,3078400.0,0.013388212624934281,1.100845005406838,0.14225882653386962,63.26974288664523,62.0677150661122,-9.11921094465896,-18.00681784524312,-40.884659280469236,3.2600644575720708,13.488904420497194,7.5,12.829166142874726,15.837496948242176,-9.824033008462948,41.4990269049473,3.006731969889586,28.668261926594766,-26.6420195809917,44.872319817117294,-14.368082857950128,12.830764978352576,10,-5.4749908447265625,-22.12999725341797,-51.522491455078125,-10.771499633789062,61.920013427734375,3,0.10962167111915466,2.673629703935517,306.239990234375,1.1416109836774044,302.30999755859375,-1.2249827761323362,310.5199890136719,0.10962167111915466
|
|
1348,2024-10-18,310.1499938964844,313.8800048828125,306.80999755859375,310.3399963378906,2897100.0,-0.0006122396199276237,-1.0582277581335844,-0.5588367291984562,67.04963244961834,62.83744945281774,-6.840896862939303,-17.924605112697748,-39.28896639583968,2.8995771014946286,13.117618155238258,7.07000732421875,13.55995990667384,15.132495117187489,-11.380206258109638,41.645196492484615,1.876144429538897,28.38884580483608,-24.037495598515022,44.10214414630616,-19.904160239922263,13.256350687648567,10,-4.7899932861328125,-20.17999267578125,-49.69749450683594,-10.581497192382812,53.529998779296875,4,0.08576497380939374,1.100845005406838,310.3399963378906,2.673629703935517,306.239990234375,1.1416109836774044,302.30999755859375,0.08576497380939374
|
|
1349,2024-10-21,309.54998779296875,316.99798583984375,308.1099853515625,309.6600036621094,3293500.0,-0.001934567516760577,-4.94510956653092,0.579023450048185,70.89407409412034,63.638414164119794,-3.0185135122674183,-16.898568507324285,-37.27350975612916,2.896904710972649,12.702587132006487,8.88800048828125,14.093678636941263,13.711990356445312,-13.560860099119566,40.98484081201019,0.07556512866284493,27.34841558422778,-21.167839246393157,57.9873681166306,-12.00599090211849,13.636425227782448,10,-1.329986572265625,-17.904983520507812,-50.74748229980469,-9.981491088867188,54.75000000000006,0,0.10796321998269987,-1.0582277581335844,310.1499938964844,1.100845005406838,310.3399963378906,2.673629703935517,306.239990234375,0.10796321998269987
|
|
1350,2024-10-22,308.510009765625,311.55999755859375,304.260009765625,309.0,2259200.0,-0.0033596448662737144,1.6024979872489502,4.45381414701803,68.0593040257335,64.3462697117225,0.50440283911189,-15.057799446488843,-34.75069122611353,3.8585341189294127,12.740558413411271,7.29998779296875,14.103644312660208,11.673512268066418,-15.934529939477784,39.28155447561062,-2.1305088357057116,25.477533371838547,-17.99438998535959,52.121065016844234,-20.963262950313144,13.80402110377211,10,1.959991455078125,-14.81500244140625,-50.102508544921875,-8.941513061523438,39.079986572265625,1,0.14514925727471928,-4.94510956653092,309.54998779296875,-1.0582277581335844,310.1499938964844,1.100845005406838,310.3399963378906,0.14514925727471928
|
|
1351,2024-10-23,299.29998779296875,308.0660095214844,298.32000732421875,307.1400146484375,3102900.0,-0.029853235490326924,1.0111402194037558,16.000373692077726,59.25925522109896,64.37564521122252,11.024236427686446,-5.09871773813677,-24.417003757621103,12.971782317697716,12.573796038938944,10.19000244140625,14.784358745135876,1.821990966796875,-25.36485990149339,29.00884183508714,-11.771434467348286,15.415416400942036,-6.778905053034862,5.246715900921509,-64.45572787992712,13.593425434145137,10,11.83001708984375,-5.60498046875,-40.30498504638672,0.2685089111328125,48.290008544921875,2,0.16989645231355466,1.6024979872489502,308.510009765625,-4.94510956653092,309.54998779296875,-1.0582277581335844,310.1499938964844,0.16989645231355466
|
|
1352,2024-10-24,304.4700012207031,305.9070129394531,301.0,302.1099853515625,1980900.0,0.017273684058118244,-1.1428066925644835,-0.3010214011568614,57.58215245622061,63.39189092610416,4.711462147897009,-8.915152904381557,-28.641557693218033,7.813592601534879,13.02737022015729,6.607025146484375,14.781402760395906,5.842504882812477,-20.424819936846802,32.10982970247176,-7.2911575270171625,18.976167292642117,-10.063783298680903,32.92644271616234,-31.777805750488312,13.133662409829627,10,6.660003662109375,-6.1649932861328125,-44.373748779296875,-4.9015045166015625,43.1199951171875,3,0.17433568614133899,1.0111402194037558,299.29998779296875,1.6024979872489502,308.510009765625,-4.94510956653092,309.54998779296875,0.17433568614133899
|
|
1353,2024-10-25,300.6199951171875,311.3500061035156,295.1300048828125,305.2200012207031,6045800.0,-0.012644943961900634,-1.0821585622643357,-1.9491420221638887,58.61415625629523,62.95250653956688,6.135621229881906,-4.11357192168191,-24.00899174716875,11.702812941516129,13.305657813074689,16.220001220703125,14.662323740251509,1.2544982910156364,-24.322779856415252,26.831776438446525,-11.534140782699808,14.04313736473108,23.32000732421875,25.10515371840853,-37.27993527569414,12.788639073715457,10,5.444000244140625,-2.3149871826171875,-37.06499481201172,-1.0514984130859375,46.970001220703125,4,0.23830755043592777,-1.1428066925644835,304.4700012207031,1.0111402194037558,299.29998779296875,1.6024979872489502,308.510009765625,0.23830755043592777
|
|
1354,2024-10-28,301.32000732421875,305.0,295.30999755859375,301.1449890136719,3464800.0,0.002328561700489562,1.57199674371322,-0.03804740833128777,55.62322094408292,62.63693646149597,4.4626466159602955,-3.342853652295503,-23.968263548491166,10.462085877763002,13.842880520243266,9.69000244140625,13.656277557473743,0.9120101928710938,-23.072549389372,24.896569775114187,-11.080269598250482,12.904289983992669,22.043795166015627,37.675016438264564,-20.46018886741969,11.992279791121554,10,4.743988037109375,-3.0149993896484375,-29.970001220703125,-8.405014038085938,46.269989013671875,0,0.20695600635792988,-1.0821585622643357,300.6199951171875,-1.1428066925644835,304.4700012207031,1.0111402194037558,299.29998779296875,0.20695600635792988
|
|
1355,2024-10-29,310.94000244140625,313.1499938964844,300.3999938964844,303.239990234375,3454800.0,0.031926174443625444,1.1039612436673483,43.99546643417611,58.058328450704444,62.045540753835496,-4.251539743636897,-10.692270888421206,-32.857149084332036,0.3788107824599365,14.872858111962515,12.75,11.611679267379202,8.742504882812511,-12.489996965650732,29.975006731275755,-1.8737460414191105,19.358755807044133,11.859124096679693,87.73588899859267,33.19675589544474,10.616250924231633,10,-4.876007080078125,-12.634994506835938,-38.73600769042969,-18.75,36.649993896484375,1,0.1716086220254589,1.57199674371322,301.32000732421875,-1.0821585622643357,300.6199951171875,-1.1428066925644835,304.4700012207031,0.1716086220254589
|
|
1356,2024-10-30,307.45001220703125,315.47601318359375,307.135009765625,311.5,2083800.0,-0.011223998864644869,-2.564536953714934,-0.5259716068073907,44.261790105252594,59.933546000347434,-0.6390616486176555,-5.332661806033798,-28.653469883989942,3.2427270344850285,16.021910515567832,8.34100341796875,10.40531857235186,3.8920135498046875,-14.744839626461044,22.52886672607042,-5.426413038328178,13.210440137937553,14.795731897949224,60.55245403466037,11.044735340655464,9.318426588132874,10,-1.386016845703125,-9.145004272460938,-32.68851852416992,-15.260009765625,40.139984130859375,2,0.13055775747970966,1.1039612436673483,310.94000244140625,1.57199674371322,301.32000732421875,-1.0821585622643357,300.6199951171875,0.13055775747970966
|
|
1357,2024-10-31,296.8699951171875,307.4049987792969,294.67999267578125,306.1199951171875,3475700.0,-0.034412153747840346,1.1531299862128794,2.283957501318665,33.41859576717329,56.196764146742424,8.74938995653406,6.620084829894267,-17.683338907518873,12.72242770211949,16.639870601224448,12.77001953125,9.894003135703827,-7.34400329589846,-23.846598144129757,9.158591552332837,-15.595300720014109,0.9072941282171882,24.83343420334961,10.530872676258065,-32.02794563559089,8.25129742411565,10,8.968994140625,1.4350128173828125,-21.228500366210938,-4.67999267578125,50.720001220703125,3,,-2.564536953714934,307.45001220703125,1.1039612436673483,310.94000244140625,1.57199674371322,301.32000732421875,
|
|
1358,2024-11-01,303.1300048828125,304.3800048828125,295.7099914550781,296.7900085449219,2975900.0,0.02108670417552272,-1.0399958352631145,-0.6854050095016891,44.48097131075992,53.261974948591266,1.552093894079917,1.283568162000222,-23.292885150042196,5.226703058880048,16.84806635934881,8.670013427734375,8.650546698534868,-1.6284942626953125,-17.15750157567203,13.900513050281404,-9.3929979191837,6.136009393793074,17.492486971934397,40.63283263188171,0.7398625654805642,7.764503656488358,11,1.947998046875,-4.8249969482421875,-26.65100860595703,-13.057510375976562,44.459991455078125,4,,1.1531299862128794,296.8699951171875,-2.564536953714934,307.45001220703125,1.1039612436673483,310.94000244140625,
|
|
1359,2024-11-04,298.8800048828125,302.92999267578125,295.0799865722656,300.5199890136719,2321900.0,-0.01402038706674058,1.430345661632362,-0.2586727252598087,47.27735364025623,50.95286935020491,4.614670083244619,6.821317608380582,-18.554123545014306,8.159979585528731,17.013036012069815,8.050018310546875,6.9269567487785935,-6.47399444580077,-19.902138108821816,6.954149217220277,-13.188066277311293,0.24007738570975334,20.704787004775767,20.196230357887075,-19.936990046393873,6.714071831510517,11,6.197998046875,-0.5749969482421875,-21.376007080078125,-16.676513671875,48.709991455078125,0,,-1.0399958352631145,303.1300048828125,1.1531299862128794,296.8699951171875,-2.564536953714934,307.45001220703125,
|
|
1360,2024-11-05,307.5799865722656,308.8900146484375,298.61700439453125,300.0,2260000.0,0.029108610637450516,1.0143072987568627,-4.621987755633711,50.98878065323612,50.033927731553476,-4.72834492325029,-0.7706632958085606,-26.47138243107827,-1.7466930857436864,17.1949285859211,10.27301025390625,4.992344493877226,1.4974884033202898,-10.628717930899995,13.623694737540575,-4.565614763789824,7.560591570430404,11.008613346850382,62.03106931750811,20.285694745910718,6.063103167110141,11,-2.501983642578125,-9.274978637695312,-30.07598876953125,-31.074981689453125,40.010009765625,1,,1.430345661632362,298.8800048828125,-1.0399958352631145,303.1300048828125,1.1531299862128794,296.8699951171875,
|
|
1361,2024-11-06,320.0,324.66400146484375,316.75,317.1700134277344,4227700.0,0.04037978402348452,-3.312791558220175,0.3733498133915235,56.34857887573601,49.89686400038852,-15.537170334731286,-12.105412820614674,-38.07587525773221,-15.355340053687883,17.522147283689872,17.084014892578125,3.0166136674188806,12.834501647949196,-0.21403862101959703,25.88304191691799,6.310231513464828,19.358771782433564,-25.32000732421875,84.44503702738683,41.314981741037144,6.524270134484395,11,-10.3280029296875,-20.23699951171875,-40.191001892089844,-61.220001220703125,27.589996337890625,2,,1.0143072987568627,307.5799865722656,1.430345661632362,298.8800048828125,-1.0399958352631145,303.1300048828125,
|
|
1362,2024-11-07,330.7799987792969,333.2200012207031,320.45098876953125,322.5,3575200.0,0.033687496185302646,-1.063175075135046,2.9258085039845576,61.90146211061674,50.26212020642424,-24.80067461921101,-22.805551538112184,-47.71677597076143,-27.353110278552663,16.928967310801912,13.220001220703125,1.7098928543048828,22.821501159667946,6.3182888116458,39.32471350769009,14.569894985656902,31.07310733367899,-35.500325927734366,93.60251309838915,48.5053758839172,8.25160617401107,11,-16.830001831054688,-24.889999389648438,-50.97100067138672,-79.29600524902344,16.80999755859375,3,,-3.312791558220175,320.0,1.0143072987568627,307.5799865722656,1.430345661632362,298.8800048828125,
|
|
1363,2024-11-08,330.0299987792969,333.1499938964844,323.239990234375,330.54998779296875,2845700.0,-0.002267368047547569,2.465035506020818,-0.06280061477449055,61.794518578560584,50.94781994358843,-21.724731938436605,-22.432253376896142,-46.05372454545113,-27.822916489817317,15.912666202908532,9.910003662109375,1.9091831771099237,21.58050079345702,3.0791692930524164,40.08183229386162,12.329835043254718,30.83116654365932,-33.232712792968755,91.63607441997421,46.17963382280735,9.250665750202307,11,-16.080001831054688,-21.520004272460938,-50.22100067138672,-78.54600524902344,17.55999755859375,4,,-1.063175075135046,330.7799987792969,-3.312791558220175,320.0,1.0143072987568627,307.5799865722656,
|
|
1364,2024-11-11,342.4200134277344,342.7900085449219,331.8800048828125,334.0,3345400.0,0.03754208615660781,1.3820959171094935,-16.192675626503902,67.27104917034964,51.971455579104564,-30.923545977383583,-34.055927222861214,-57.548743838515065,-41.25539592423195,15.38739729534781,12.760009765625,2.3422273980395403,32.375514221191395,8.424907469056961,56.32612097332583,20.40021084512415,44.35081759725864,-44.16581883203128,99.16239539441823,52.29562266365575,11.975303376067231,11,-23.685012817382812,-28.1300048828125,-64.3005142211914,-90.93601989746094,5.16998291015625,0,,2.465035506020818,330.0299987792969,-1.063175075135046,330.7799987792969,-3.312791558220175,320.0,
|
|
1365,2024-11-12,343.5,343.8900146484375,336.5249938964844,339.80999755859375,3183700.0,0.003153982039351577,2.295287900924396,0.43824187135520304,74.54464295398097,55.33621700674105,-30.060353072694397,-33.61531559136881,-57.35843189043351,-43.35803997114391,15.724361713406843,7.365020751953125,3.153216183018344,31.39600067138673,3.4887590887482816,59.30324225402518,17.442379880067506,45.349621462705954,-42.57365656734379,98.56295343429392,44.513485088467334,13.953620791319215,11,-24.214996337890625,-28.164993286132812,-65.98049926757812,-92.01600646972656,4.089996337890625,1,,1.3820959171094935,342.4200134277344,2.465035506020818,330.0299987792969,-1.063175075135046,330.7799987792969,
|
|
1366,2024-11-13,347.8800048828125,359.45001220703125,344.0899963378906,345.6000061035156,4745700.0,0.012751105917940375,-4.796212378577886,0.6178854392378054,74.31932146710001,59.880742084510686,-31.40480293105128,-36.59189041244889,-60.15635938355541,-48.70250353808615,16.47373054368183,15.95001220703125,4.548253423918254,33.694004821777355,1.7130612843603217,65.67494835919439,17.70353305306884,49.68447659048587,-43.516567752893764,70.33257167897834,13.048918736677209,15.990471768708527,11,-20.615005493164062,-21.904998779296875,-69.79800415039062,-96.39601135253906,-0.290008544921875,2,,2.295287900924396,343.5,1.3820959171094935,342.4200134277344,2.465035506020818,330.0299987792969,
|
|
1367,2024-11-14,344.3599853515625,351.0899963378906,343.5299987792969,347.8900146484375,2582100.0,-0.010118487644714569,-1.9132924864464385,-1.5482592924736651,74.59512405396241,63.22675905597764,-22.841978299739537,-32.034947653249674,-54.96937832432906,-46.318193003962165,16.816733974404357,7.55999755859375,5.044944883181586,28.472985839843773,-6.1559288243084325,63.10190050399598,11.158528507767642,45.787443171919904,-34.48789071393253,58.32638028536995,-2.9025678590486947,17.314457332076103,11,-17.094985961914062,-17.29498291015625,-65.39798736572266,-92.87599182128906,3.230010986328125,3,,-4.796212378577886,347.8800048828125,2.295287900924396,343.5,1.3820959171094935,342.4200134277344,
|
|
1368,2024-11-15,336.75,343.010009765625,332.75,340.3999938964844,3460500.0,-0.022098924600061576,1.3134115250831748,1.0339840237914102,68.48585325961305,65.58325901368394,-11.132136170053059,-23.53671901720338,-45.42282249244204,-39.797667970917246,16.772283643905727,11.6099853515625,7.022649519864956,19.533000183105457,-16.194010860702576,55.26001122691349,1.6694946612014405,37.396505705009474,-21.92011360542989,17.66410527178016,-44.62156158585843,17.863505521904017,11,-7.71649169921875,-9.68499755859375,-50.25499725341797,-78.58000183105469,10.839996337890625,4,,-1.9132924864464385,344.3599853515625,-4.796212378577886,347.8800048828125,2.295287900924396,343.5,
|
|
1369,2024-11-18,342.9700012207031,347.29998779296875,336.75,339.9700012207031,2386900.0,0.018470679200306206,-1.2351663272233537,-0.8219191826291983,67.32662054638436,67.39857455736707,-11.667192439030373,-28.590449102574894,-49.60017367074494,-47.19251380636763,16.600566050322733,10.54998779296875,11.220230606293285,24.082000732421875,-13.226333045618219,61.39033451046197,5.4278338434018,42.73616762144195,-23.678102244886873,38.27714062996482,-19.930462052708343,18.654166889020054,11,-4.8699951171875,-15.904998779296875,-52.94499969482422,-81.27000427246094,4.6199951171875,0,,1.3134115250831748,336.75,-1.9132924864464385,344.3599853515625,-4.796212378577886,347.8800048828125,
|
|
1370,2024-11-19,353.2900085449219,354.3399963378906,338.52899169921875,341.5400085449219,3169500.0,0.03009011659179417,1.2831815898253995,3.9166666666666665,73.09086124038562,69.25882815343927,-16.5631497964427,-37.29581577377877,-57.752892653397,-58.573817253546906,16.946251409487626,15.811004638671875,14.58622334017224,32.16300811767576,-7.803066855193379,72.1290830905449,12.17997063124119,52.14604560411033,-29.98229824598411,76.92883578350131,18.23223363128482,19.98303748643456,11,-13.339508056640625,-26.225006103515625,-62.04200744628906,-90.91500854492188,-5.70001220703125,1,,-1.2351663272233537,342.9700012207031,1.3134115250831748,336.75,-1.9132924864464385,344.3599853515625,
|
|
1371,2024-11-20,350.1499938964844,357.30999755859375,344.46600341796875,357.30999755859375,2499900.0,-0.00888792372411018,2.587706025513705,-0.6093620137965425,79.01327424363333,71.16014061266333,-9.718614608076678,-31.78031154118611,-52.6240494639992,-56.66719776403545,17.952862792724698,12.843994140625,18.339646389910968,26.480493164062523,-14.1040345329302,67.06502086105525,6.188229315566161,46.772757012558884,-23.228053406737274,70.84688772860228,5.807409676208593,20.29226384849636,11,-8.80499267578125,-23.084991455078125,-57.97749328613281,-87.77499389648438,-2.55999755859375,2,,1.2831815898253995,353.2900085449219,-1.2351663272233537,342.9700012207031,1.3134115250831748,336.75,
|
|
1372,2024-11-21,357.54998779296875,362.3999938964844,351.5,354.5,4553900.0,0.021133782737326134,-1.408841679312089,-0.42597573086578666,79.27063793410227,73.10193165216796,-14.440521563886648,-36.89122455756649,-58.02331052218136,-65.15671103381248,19.097172894981007,12.25,21.726756656377972,31.226487731933616,-10.981358490693879,73.43433395456111,10.122564620619869,52.330410843247364,-27.37524013149323,83.6424718317035,14.87477900210662,21.103923111313748,11,-10.409988403320312,-29.009994506835938,-64.06748962402344,-95.17498779296875,-9.959991455078125,3,,2.587706025513705,350.1499938964844,1.2831815898253995,353.2900085449219,-1.2351663272233537,342.9700012207031,
|
|
1373,2024-11-22,372.260009765625,372.55999755859375,357.95001220703125,359.67999267578125,3442500.0,0.041141162004944,1.2169944568192237,4.12461227511957,85.47668424972586,75.12477999432087,-25.177988198043522,-48.44264864453737,-70.58586007949123,-80.91578544021422,21.027846742737992,15.010009765625,24.37803865773361,42.35450897216799,-2.730239331388873,87.43925727572486,19.812134820389588,64.8968831239464,-38.21823255594842,99.16227921412757,23.248854821448603,22.542374151778432,11,-19.605010986328125,-38.6400146484375,-75.72250747680664,-99.510009765625,-24.670013427734375,4,,-1.408841679312089,357.54998779296875,2.587706025513705,350.1499938964844,1.2831815898253995,353.2900085449219,
|
|
1374,2024-11-25,363.67999267578125,377.4200134277344,360.7799987792969,375.0,5022800.0,-0.02304845233106223,1.0594033977172295,-0.8998403772724406,77.15390271665322,75.41469774572892,-14.824001145691852,-36.840045644323084,-60.193619812336806,-73.48528122423272,23.12963179158509,16.6400146484375,25.5933171015746,30.65649261474607,-14.728785526851937,76.04177075634408,7.963853543947096,53.349131685545046,-24.24566461725624,64.67045569574562,-12.462018247152216,22.692639070798997,11,-8.594985961914062,-27.629989624023438,-66.0149917602539,-86.84999084472656,-16.089996337890625,0,,1.2169944568192237,372.260009765625,-1.408841679312089,357.54998779296875,2.587706025513705,350.1499938964844,
|
|
1375,2024-11-26,364.2999877929688,367.3500061035156,359.25,363.0,6951300.0,0.0017047820327589225,1.1891836162385971,-0.11483983673645949,74.20762745499579,75.40228729993954,-13.614998420464701,-35.05475055162691,-58.986159864891135,-75.27930019934678,24.60562847757054,8.100006103515625,27.09393807697046,28.608488464355503,-17.577257588881935,74.79423451759294,5.515615437736756,51.70136149097425,-18.787950075370304,60.18686153558378,-15.35882697308407,23.092873026618722,11,-9.21498107910162,-28.249984741210994,-64.36748504638678,-87.46998596191412,-16.709991455078182,1,,1.0594033977172295,363.67999267578125,1.2169944568192237,372.260009765625,-1.408841679312089,357.54998779296875,
|
|
1376,2024-11-27,347.5899963378906,359.2200012207031,340.5199890136719,359.2200012207031,10807700.0,-0.04586876754048763,2.2158219012731832,-8.946241607586819,58.62670034467334,73.62801799890742,3.4079069689564108,-16.00391326248996,-40.55362587063075,-59.77529819548033,25.33147561036167,23.779998779296932,26.554850503697253,9.891497802734364,-34.58384516576575,54.36684077123448,-12.346173681515722,32.12916928698445,29.83001708984375,19.159898771027343,-51.86683650188405,22.23767148425006,11,7.4950103759765625,-11.539993286132812,-45.50749206542969,-67.81999206542969,0.0,2,,1.1891836162385971,364.2999877929688,1.0594033977172295,363.67999267578125,1.2169944568192237,372.260009765625,
|